Cloudwalk Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.170	18.300	17.930	18.280	13.057	2,909,631
2022-11-03	18.260	18.260	17.810	18.150	12.964	2,664,330
2022-11-02	17.800	18.440	17.720	18.260	13.043	4,314,237
2022-11-01	17.300	17.600	17.210	17.560	12.543	2,159,984
2022-10-31	16.190	17.720	16.190	17.280	12.343	3,682,620
2022-10-28	17.780	17.850	16.680	16.710	11.936	2,547,791
2022-10-27	17.670	18.160	17.580	17.580	12.557	2,563,289
2022-10-26	17.200	17.940	17.170	17.800	12.714	3,083,301
2022-10-25	17.500	17.630	17.030	17.100	12.214	2,511,654
2022-10-24	17.680	18.100	17.250	17.530	12.521	2,859,861
2022-10-21	17.760	17.930	17.390	17.540	12.529	1,675,490
2022-10-20	17.520	18.170	17.430	17.690	12.636	2,364,189
2022-10-19	17.700	18.000	17.520	17.520	12.514	1,874,695
2022-10-18	18.300	18.300	17.640	17.880	12.771	2,751,907
2022-10-17	17.190	17.950	17.190	17.870	12.764	2,615,086
2022-10-14	16.970	17.690	16.970	17.350	12.393	3,227,956
2022-10-13	16.550	17.420	16.420	16.800	12.000	3,074,611
2022-10-12	15.510	16.680	15.430	16.600	11.857	3,178,239
2022-10-11	15.500	15.940	15.500	15.700	11.214	1,870,666
2022-10-10	16.650	16.780	15.590	15.640	11.171	3,802,773
2022-09-30	16.780	17.250	16.650	16.650	11.893	1,867,496
2022-09-29	17.180	17.430	16.820	16.820	12.014	1,726,047
2022-09-28	17.680	17.780	17.090	17.100	12.214	2,278,584
2022-09-27	17.000	17.600	17.000	17.580	12.557	2,947,369
2022-09-26	17.100	17.510	16.940	16.950	12.107	2,227,965
2022-09-23	18.270	18.290	17.380	17.390	12.421	3,309,957
2022-09-22	18.670	18.770	18.160	18.180	12.986	2,756,401
2022-09-21	18.460	18.670	17.940	18.510	13.221	2,500,750
2022-09-20	18.380	18.700	18.250	18.480	13.200	2,557,069
2022-09-19	19.110	19.110	18.130	18.280	13.057	4,112,824
2022-09-16	19.300	19.850	19.150	19.180	13.700	3,323,149
2022-09-15	20.000	20.180	19.130	19.230	13.736	3,468,005
2022-09-14	19.210	20.120	19.130	19.890	14.207	3,523,809
2022-09-13	19.910	20.060	19.650	19.690	14.064	2,556,610
2022-09-09	20.300	20.600	19.710	19.910	14.221	3,569,503
2022-09-08	20.200	20.790	19.600	20.160	14.400	5,319,869
2022-09-07	19.760	20.430	19.600	20.000	14.286	4,104,914
2022-09-06	19.590	19.880	19.300	19.760	14.114	3,591,252
2022-09-05	19.880	20.240	19.450	19.590	13.993	5,507,406
2022-09-02	19.690	21.200	19.570	20.440	14.600	7,574,138
2022-09-01	19.380	20.090	19.350	19.570	13.979	3,751,543
2022-08-31	20.040	20.240	19.020	19.220	13.729	4,450,068
2022-08-30	19.710	20.500	19.710	20.040	14.314	3,568,392
2022-08-29	19.550	20.350	19.500	20.130	14.379	2,614,893
2022-08-26	20.700	20.700	19.860	20.000	14.286	4,751,019
2022-08-25	20.820	21.080	20.060	20.380	14.557	4,419,728
2022-08-24	22.450	22.450	20.720	20.780	14.843	9,784,513
2022-08-23	22.740	23.140	22.260	22.500	16.071	5,701,707
2022-08-22	22.660	23.100	22.580	22.980	16.414	5,225,144
2022-08-19	23.940	24.590	22.900	23.010	16.436	9,039,769
2022-08-18	23.860	24.230	23.500	23.910	17.079	4,824,390
2022-08-17	23.990	24.170	23.560	23.860	17.043	5,823,715
2022-08-16	24.440	24.670	23.800	24.150	17.250	7,704,016
2022-08-15	24.600	24.990	23.890	24.230	17.307	10,705,923
2022-08-12	24.680	26.260	24.320	24.780	17.700	17,238,981
2022-08-11	24.660	24.900	24.100	24.310	17.364	7,953,591
2022-08-10	24.250	24.880	24.080	24.520	17.514	8,553,109
2022-08-09	24.900	24.930	24.080	24.380	17.414	8,469,427
2022-08-08	25.050	25.240	24.360	24.830	17.736	12,064,792
2022-08-05	24.250	25.580	23.910	25.430	18.164	18,531,046

← NewerPage 17 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.