Cloudwalk Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	33.950	39.880	33.950	37.720	26.943	40,351,878
2023-05-04	35.400	36.450	33.390	33.930	24.236	17,992,653
2023-04-28	34.890	36.710	34.480	35.850	25.607	19,653,830
2023-04-27	35.850	36.200	33.930	35.060	25.043	16,072,963
2023-04-26	37.820	38.310	34.960	35.400	25.286	23,709,474
2023-04-25	39.000	39.500	37.080	37.820	27.014	20,005,510
2023-04-24	38.880	40.190	38.540	39.130	27.950	16,302,736
2023-04-21	43.000	43.180	38.100	38.940	27.814	31,850,660
2023-04-20	40.400	45.000	39.880	43.870	31.336	40,884,491
2023-04-19	42.300	43.670	40.750	41.050	29.321	26,534,368
2023-04-18	42.080	43.860	41.340	42.480	30.343	24,235,258
2023-04-17	41.500	43.090	40.450	42.600	30.429	21,072,959
2023-04-14	43.390	43.400	40.890	41.950	29.964	22,827,123
2023-04-13	45.080	46.590	42.630	43.010	30.721	27,866,174
2023-04-12	43.900	46.500	42.350	46.060	32.900	33,022,910
2023-04-11	46.120	48.980	43.500	44.980	32.129	43,581,815
2023-04-10	57.010	57.180	47.150	47.150	33.679	44,398,604
2023-04-07	56.940	59.180	52.100	58.940	42.100	30,473,714
2023-04-06	55.880	60.190	54.070	57.220	40.871	35,928,127
2023-04-04	56.000	61.800	54.000	57.140	40.814	43,574,664
2023-04-03	46.600	56.800	46.500	56.800	40.571	38,767,419
2023-03-31	44.270	47.590	40.880	47.330	33.807	48,415,855
2023-03-30	42.290	42.900	39.230	41.000	29.286	39,084,866
2023-03-29	41.060	45.500	39.200	43.490	31.064	46,425,146
2023-03-28	38.990	45.570	38.390	40.530	28.950	50,424,614
2023-03-27	36.080	41.880	34.880	39.580	28.271	50,935,763
2023-03-24	33.000	36.350	31.400	35.310	25.221	44,466,914
2023-03-23	30.000	33.970	29.280	33.410	23.864	42,222,156
2023-03-22	29.150	30.770	28.880	30.310	21.650	30,510,629
2023-03-21	28.400	29.340	27.300	28.710	20.507	19,865,742
2023-03-20	29.500	30.640	28.010	28.180	20.129	27,728,596
2023-03-17	27.010	29.870	27.010	29.300	20.929	33,143,786
2023-03-16	26.620	27.980	26.560	26.940	19.243	15,771,784
2023-03-15	27.830	28.060	26.500	26.680	19.057	12,762,720
2023-03-14	28.580	28.580	26.820	27.250	19.464	16,395,801
2023-03-13	27.600	29.110	27.540	28.590	20.421	18,170,248
2023-03-10	28.050	29.030	27.640	27.640	19.743	15,878,672
2023-03-09	29.200	29.550	27.870	28.860	20.614	22,239,893
2023-03-08	29.010	30.080	28.210	29.500	21.071	27,161,225
2023-03-07	30.360	31.810	29.710	29.800	21.286	33,195,108
2023-03-06	29.080	31.300	28.130	30.750	21.964	35,073,382
2023-03-03	28.690	29.800	28.100	28.910	20.650	26,480,025
2023-03-02	29.450	32.200	29.010	30.500	21.786	40,263,540
2023-03-01	27.820	30.590	27.650	29.890	21.350	33,774,045
2023-02-28	28.160	28.390	26.240	28.200	20.143	23,955,948
2023-02-27	27.740	29.190	27.690	28.150	20.107	16,867,809
2023-02-24	28.640	29.190	28.200	28.300	20.214	15,223,444
2023-02-23	31.000	31.090	28.100	28.230	20.164	24,789,115
2023-02-22	31.640	31.850	29.860	31.380	22.414	25,285,230
2023-02-21	31.360	34.200	31.110	32.360	23.114	35,974,351
2023-02-20	29.900	31.000	29.310	30.600	21.857	18,631,256
2023-02-17	31.180	31.700	29.400	29.590	21.136	26,942,364
2023-02-16	34.000	34.750	31.160	31.570	22.550	33,917,158
2023-02-15	32.600	37.490	32.250	35.500	25.357	46,075,474
2023-02-14	33.540	33.570	31.650	32.600	23.286	23,827,074
2023-02-13	32.030	34.500	31.660	33.850	24.179	33,546,289
2023-02-10	31.100	33.600	30.400	32.800	23.429	40,552,065
2023-02-09	31.500	32.150	30.000	31.700	22.643	44,214,298
2023-02-08	33.000	35.500	32.010	34.970	24.979	52,319,064
2023-02-07	32.100	37.160	31.650	32.500	23.214	61,774,762

← NewerPage 15 of 18 · 1,069 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.