Cloudwalk Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.830	10.990	10.340	10.450	10.450	26,565,871
2026-07-21	10.700	11.050	10.300	10.930	10.930	26,868,662
2026-07-20	11.100	11.240	10.200	10.720	10.720	29,361,828
2026-07-17	11.700	11.840	10.880	10.920	10.920	27,211,410
2026-07-16	11.330	11.850	11.310	11.690	11.690	20,856,580
2026-07-15	11.250	11.730	11.180	11.550	11.550	21,116,812
2026-07-14	11.650	11.740	11.010	11.290	11.290	22,868,472
2026-07-13	12.050	12.210	11.430	11.520	11.520	27,232,333
2026-07-10	11.650	12.590	11.450	12.100	12.100	37,316,835
2026-07-09	11.560	11.740	11.360	11.660	11.660	21,803,769
2026-07-08	11.330	11.700	11.220	11.540	11.540	21,125,366
2026-07-07	11.950	12.060	11.200	11.290	11.290	26,316,673
2026-07-06	12.350	12.380	11.900	11.960	11.960	25,847,885
2026-07-03	12.390	12.710	12.250	12.430	12.430	23,751,299
2026-07-02	12.800	13.000	12.440	12.460	12.460	27,821,931
2026-07-01	12.430	13.120	12.320	12.800	12.800	29,585,372
2026-06-30	11.990	12.550	11.960	12.460	12.460	21,210,756
2026-06-29	12.280	12.610	11.910	12.020	12.020	29,147,422
2026-06-26	12.660	12.850	12.220	12.270	12.270	29,960,577
2026-06-25	13.690	13.690	12.690	12.820	12.820	40,280,141
2026-06-24	13.860	14.040	13.520	13.650	13.650	26,625,387
2026-06-23	14.350	14.360	13.690	13.820	13.820	33,919,046
2026-06-22	14.200	14.550	13.900	14.460	14.460	42,739,795
2026-06-18	13.790	14.650	13.620	14.270	14.270	49,529,352
2026-06-17	13.820	13.920	13.600	13.790	13.790	29,219,848
2026-06-16	13.300	14.210	12.920	14.060	14.060	49,020,566
2026-06-15	13.500	13.690	13.230	13.440	13.440	32,460,559
2026-06-12	13.200	14.100	13.020	13.200	13.200	44,618,881
2026-06-11	13.860	14.000	12.960	13.030	13.030	47,886,257
2026-06-10	13.880	15.080	13.850	14.250	14.250	59,142,747
2026-06-09	13.540	14.330	13.280	14.110	14.110	54,237,309
2026-06-08	12.180	14.090	12.120	13.540	13.540	55,955,291
2026-06-05	12.840	13.070	12.280	12.580	12.580	32,332,945
2026-06-04	12.700	12.770	12.400	12.500	12.500	27,139,434
2026-06-03	13.280	13.550	12.640	12.830	12.830	42,722,018
2026-06-02	14.380	14.480	13.310	13.340	13.340	44,854,816
2026-06-01	13.960	14.590	13.710	14.350	14.350	39,692,131
2026-05-29	14.990	15.150	13.750	13.910	13.910	51,366,209
2026-05-28	14.380	14.840	14.040	14.830	14.830	49,580,691
2026-05-27	14.800	15.240	14.430	14.480	14.480	49,605,914
2026-05-26	14.380	15.000	14.050	14.830	14.830	54,247,652
2026-05-25	14.490	14.850	14.320	14.540	14.540	39,776,115
2026-05-22	14.070	14.760	13.700	14.490	14.490	46,229,193
2026-05-21	14.700	14.870	13.970	13.970	13.970	49,087,472
2026-05-20	14.780	15.360	14.600	14.620	14.620	56,865,055
2026-05-19	14.200	14.820	13.870	14.740	14.740	50,355,960
2026-05-18	13.700	14.550	13.610	14.190	14.190	38,530,322
2026-05-15	13.740	14.070	13.530	13.670	13.670	28,484,824
2026-05-14	14.290	14.500	13.670	13.710	13.710	29,545,044
2026-05-13	13.880	14.290	13.750	14.140	14.140	26,882,244
2026-05-12	14.300	14.380	13.960	14.010	14.010	32,734,926
2026-05-11	14.650	14.770	14.330	14.380	14.380	32,689,047
2026-05-08	14.700	14.960	14.410	14.440	14.440	38,672,632
2026-05-07	14.340	14.720	14.140	14.680	14.680	41,558,470
2026-05-06	14.000	14.320	13.990	14.210	14.210	40,048,553
2026-04-30	13.750	13.980	13.560	13.780	13.780	27,739,922
2026-04-29	13.600	14.030	13.600	13.840	13.840	27,367,437
2026-04-28	13.400	13.760	13.320	13.620	13.620	29,480,128
2026-04-27	13.420	13.570	13.040	13.520	13.520	23,609,870
2026-04-24	13.180	13.750	12.860	13.450	13.450	34,114,496

← NewerPage 2 of 18 · 1,068 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.