Cloudwalk Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.300	34.390	27.820	34.390	24.564	55,924,982
2023-02-03	24.500	28.660	24.500	28.660	20.471	53,407,254
2023-02-02	23.350	24.960	23.000	23.880	17.057	40,976,642
2023-02-01	20.880	23.580	20.800	22.790	16.279	42,027,932
2023-01-31	21.590	21.880	20.230	21.020	15.014	32,705,412
2023-01-30	20.230	20.230	19.500	20.230	14.450	18,612,490
2023-01-20	16.810	17.130	16.460	16.860	12.043	4,782,681
2023-01-19	15.970	16.690	15.970	16.610	11.864	4,305,369
2023-01-18	15.970	16.280	15.780	16.080	11.486	3,415,286
2023-01-17	16.010	16.100	15.770	15.900	11.357	1,978,692
2023-01-16	15.550	16.060	15.550	15.980	11.414	3,727,724
2023-01-13	15.500	15.770	15.400	15.550	11.107	2,016,620
2023-01-12	15.800	15.800	15.420	15.480	11.057	1,484,253
2023-01-11	15.760	15.840	15.410	15.420	11.014	2,584,328
2023-01-10	15.820	15.990	15.750	15.830	11.307	2,047,509
2023-01-09	15.900	16.100	15.670	15.780	11.271	2,041,852
2023-01-06	15.980	16.150	15.740	15.840	11.314	2,529,185
2023-01-05	15.980	16.160	15.780	16.100	11.500	3,000,223
2023-01-04	16.100	16.100	15.670	15.720	11.229	2,894,333
2023-01-03	15.280	16.000	15.260	15.990	11.421	4,262,267
2022-12-30	15.760	15.770	15.170	15.310	10.936	3,168,033
2022-12-29	15.700	15.910	15.570	15.570	11.121	2,255,738
2022-12-28	16.170	16.170	15.510	15.750	11.250	3,620,166
2022-12-27	16.240	16.770	16.110	16.290	11.636	3,529,901
2022-12-26	15.770	16.100	15.750	16.000	11.429	1,733,788
2022-12-23	15.800	15.920	15.550	15.760	11.257	1,693,750
2022-12-22	15.850	16.000	15.630	15.750	11.250	1,608,915
2022-12-21	16.130	16.270	15.750	15.840	11.314	2,071,690
2022-12-20	16.260	16.350	16.050	16.130	11.521	1,531,066
2022-12-19	16.890	16.910	16.210	16.260	11.614	2,411,956
2022-12-16	17.550	17.550	16.860	16.870	12.050	2,655,963
2022-12-15	17.490	17.780	17.370	17.500	12.500	2,142,081
2022-12-14	17.800	18.140	17.400	17.500	12.500	2,567,794
2022-12-13	18.530	18.840	17.680	17.680	12.629	4,601,370
2022-12-12	18.110	19.000	18.090	18.660	13.329	4,530,310
2022-12-09	18.320	18.500	18.030	18.210	13.007	2,862,252
2022-12-08	18.380	18.540	18.150	18.480	13.200	3,995,238
2022-12-07	17.860	19.090	17.660	18.500	13.214	9,401,170
2022-12-06	18.290	18.470	17.690	17.770	12.693	2,979,587
2022-12-05	17.950	18.680	17.550	18.290	13.064	5,934,255
2022-12-02	17.550	17.970	17.320	17.890	12.779	3,181,747
2022-12-01	17.380	17.620	17.230	17.420	12.443	3,152,801
2022-11-30	17.120	17.300	16.810	17.080	12.200	2,573,184
2022-11-29	16.810	17.200	16.660	17.180	12.271	3,417,514
2022-11-28	17.390	17.480	16.740	16.840	12.029	3,324,120
2022-11-25	17.710	17.710	17.320	17.320	12.371	2,086,044
2022-11-24	17.820	17.920	17.520	17.620	12.586	1,648,504
2022-11-23	18.050	18.100	17.510	17.720	12.657	2,315,339
2022-11-22	18.530	18.660	17.850	17.980	12.843	3,113,993
2022-11-21	18.810	18.930	18.270	18.520	13.229	3,451,176
2022-11-18	19.410	19.880	18.950	18.970	13.550	5,332,262
2022-11-17	19.050	19.580	18.920	19.440	13.886	3,942,951
2022-11-16	19.160	19.980	19.010	19.300	13.786	6,165,402
2022-11-15	18.610	19.420	18.610	19.100	13.643	4,293,252
2022-11-14	18.990	19.150	18.560	18.700	13.357	2,892,664
2022-11-11	19.340	19.500	18.730	18.940	13.529	5,103,946
2022-11-10	18.630	19.240	18.420	18.830	13.450	5,905,828
2022-11-09	19.100	19.170	18.670	18.670	13.336	3,843,343
2022-11-08	19.290	19.650	18.810	19.050	13.607	7,739,855
2022-11-07	18.310	20.280	18.310	19.530	13.950	12,235,344

← NewerPage 16 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.