Cloudwalk Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 23.600 | 24.140 | 23.330 | 24.000 | 17.143 | 9,139,300 |
| 2022-08-03 | 23.000 | 24.420 | 23.000 | 23.630 | 16.879 | 13,011,195 |
| 2022-08-02 | 23.360 | 23.770 | 22.460 | 22.990 | 16.421 | 12,956,966 |
| 2022-08-01 | 23.500 | 25.390 | 23.050 | 24.200 | 17.286 | 15,165,892 |
| 2022-07-29 | 23.500 | 24.770 | 23.230 | 23.820 | 17.014 | 14,485,286 |
| 2022-07-28 | 22.800 | 23.630 | 22.800 | 23.390 | 16.707 | 9,609,041 |
| 2022-07-27 | 22.340 | 23.090 | 22.230 | 22.640 | 16.171 | 7,113,355 |
| 2022-07-26 | 22.070 | 22.380 | 21.950 | 22.200 | 15.857 | 4,971,465 |
| 2022-07-25 | 22.460 | 22.760 | 22.130 | 22.160 | 15.829 | 5,672,994 |
| 2022-07-22 | 23.040 | 23.660 | 22.450 | 22.600 | 16.143 | 9,516,255 |
| 2022-07-21 | 23.350 | 23.860 | 23.230 | 23.280 | 16.629 | 8,211,767 |
| 2022-07-20 | 24.000 | 24.300 | 23.290 | 23.400 | 16.714 | 12,007,903 |
| 2022-07-19 | 22.660 | 24.580 | 22.620 | 24.020 | 17.157 | 17,637,242 |
| 2022-07-18 | 22.680 | 23.520 | 22.480 | 22.810 | 16.293 | 8,709,181 |
| 2022-07-15 | 22.160 | 23.070 | 21.950 | 22.390 | 15.993 | 7,918,456 |
| 2022-07-14 | 21.860 | 22.740 | 21.860 | 22.170 | 15.836 | 6,667,063 |
| 2022-07-13 | 22.480 | 22.700 | 21.900 | 21.950 | 15.679 | 6,793,847 |
| 2022-07-12 | 22.340 | 23.330 | 21.830 | 22.460 | 16.043 | 8,956,242 |
| 2022-07-11 | 22.690 | 22.690 | 21.980 | 22.310 | 15.936 | 5,478,925 |
| 2022-07-08 | 22.520 | 22.960 | 22.340 | 22.680 | 16.200 | 6,497,118 |
| 2022-07-07 | 23.470 | 23.850 | 22.500 | 22.660 | 16.186 | 9,616,334 |
| 2022-07-06 | 23.120 | 24.010 | 23.060 | 23.360 | 16.686 | 9,944,636 |
| 2022-07-05 | 23.850 | 24.140 | 22.900 | 23.230 | 16.593 | 11,606,099 |
| 2022-07-04 | 23.350 | 23.890 | 23.230 | 23.540 | 16.814 | 9,754,754 |
| 2022-07-01 | 24.480 | 25.080 | 23.350 | 23.510 | 16.793 | 16,463,983 |
| 2022-06-30 | 25.850 | 25.890 | 24.600 | 24.800 | 17.714 | 19,316,354 |
| 2022-06-29 | 27.000 | 27.850 | 25.710 | 25.880 | 18.486 | 18,923,346 |
| 2022-06-28 | 25.700 | 28.280 | 24.890 | 27.050 | 19.321 | 24,541,963 |
| 2022-06-27 | 24.710 | 26.440 | 24.440 | 25.790 | 18.421 | 19,349,442 |
| 2022-06-24 | 24.990 | 25.580 | 24.660 | 24.660 | 17.614 | 14,510,857 |
| 2022-06-23 | 24.980 | 25.000 | 24.200 | 24.590 | 17.564 | 14,042,516 |
| 2022-06-22 | 26.710 | 27.100 | 24.500 | 24.500 | 17.500 | 23,784,576 |
| 2022-06-21 | 26.750 | 27.830 | 26.660 | 26.900 | 19.214 | 16,125,450 |
| 2022-06-20 | 27.230 | 28.080 | 26.800 | 26.960 | 19.257 | 19,727,519 |
| 2022-06-17 | 26.140 | 27.250 | 25.450 | 26.570 | 18.979 | 19,890,648 |
| 2022-06-16 | 26.290 | 27.360 | 26.020 | 26.280 | 18.771 | 18,489,994 |
| 2022-06-15 | 26.880 | 27.840 | 26.100 | 26.300 | 18.786 | 24,415,750 |
| 2022-06-14 | 28.080 | 28.200 | 25.240 | 26.700 | 19.071 | 31,651,928 |
| 2022-06-13 | 28.310 | 29.610 | 27.810 | 28.960 | 20.686 | 29,700,969 |
| 2022-06-10 | 29.100 | 29.660 | 28.130 | 28.350 | 20.250 | 29,371,879 |
| 2022-06-09 | 31.400 | 32.360 | 28.880 | 29.450 | 21.036 | 40,689,598 |
| 2022-06-08 | 35.000 | 35.500 | 31.330 | 31.580 | 22.557 | 44,391,424 |
| 2022-06-07 | 32.430 | 36.600 | 31.310 | 35.880 | 25.629 | 46,359,581 |
| 2022-06-06 | 33.590 | 34.700 | 31.700 | 33.250 | 23.750 | 49,479,304 |
| 2022-06-02 | 27.000 | 35.100 | 26.200 | 32.300 | 23.071 | 64,918,534 |
| 2022-06-01 | 25.500 | 27.990 | 25.060 | 27.350 | 19.536 | 64,542,144 |
| 2022-05-31 | 19.100 | 27.240 | 18.600 | 26.220 | 18.729 | 75,886,402 |
| 2022-05-30 | 21.800 | 22.100 | 19.280 | 19.440 | 13.886 | 48,732,840 |
| 2022-05-27 | 24.000 | 25.060 | 19.650 | 21.400 | 15.286 | 76,697,042 |
← NewerPage 18 of 18 · 1,069 trading days
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.