Cloudwalk Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	13.190	13.600	13.190	13.330	13.330	28,114,507
2026-04-22	12.920	13.240	12.850	13.190	13.190	18,041,749
2026-04-21	13.250	13.250	12.830	12.930	12.930	18,092,450
2026-04-20	13.280	13.440	13.200	13.260	13.260	18,206,016
2026-04-17	13.350	13.400	13.110	13.260	13.260	19,103,637
2026-04-16	13.000	13.540	12.980	13.450	13.450	28,269,378
2026-04-15	13.200	13.290	12.860	12.940	12.940	19,552,826
2026-04-14	13.190	13.290	12.920	13.120	13.120	17,257,009
2026-04-13	12.740	13.060	12.670	12.890	12.890	14,348,096
2026-04-10	13.050	13.210	12.910	12.910	12.910	18,162,719
2026-04-09	13.130	13.200	12.830	12.850	12.850	22,592,182
2026-04-08	12.650	13.450	12.610	13.400	13.400	31,686,549
2026-04-07	12.400	12.540	12.170	12.280	12.280	12,680,497
2026-04-03	12.680	12.760	12.340	12.350	12.350	13,915,894
2026-04-02	12.900	12.970	12.470	12.570	12.570	17,474,122
2026-04-01	12.900	13.080	12.810	13.020	13.020	18,182,156
2026-03-31	12.760	13.050	12.560	12.610	12.610	15,366,482
2026-03-30	12.530	12.840	12.260	12.780	12.780	17,365,355
2026-03-27	12.500	12.920	12.500	12.810	12.810	15,726,205
2026-03-26	13.250	13.310	12.670	12.730	12.730	21,624,702
2026-03-25	13.200	13.600	13.190	13.310	13.310	18,131,398
2026-03-24	13.220	13.290	12.790	13.150	13.150	20,547,300
2026-03-23	13.410	13.720	12.750	12.940	12.940	31,732,477
2026-03-20	14.500	14.630	13.850	13.900	13.900	30,512,184
2026-03-19	14.600	14.720	14.360	14.500	14.500	22,654,966
2026-03-18	14.350	14.950	14.210	14.880	14.880	33,417,761
2026-03-17	14.590	14.770	14.160	14.190	14.190	21,458,252
2026-03-16	14.410	14.610	14.180	14.590	14.590	20,892,812
2026-03-13	15.010	15.010	14.350	14.440	14.440	30,670,185
2026-03-12	15.400	15.650	15.100	15.130	15.130	25,516,649
2026-03-11	15.700	15.960	15.420	15.440	15.440	27,859,790
2026-03-10	15.680	16.160	15.320	15.690	15.690	42,077,263
2026-03-09	14.540	15.770	14.150	15.640	15.640	49,382,605
2026-03-06	14.470	14.830	14.450	14.760	14.760	18,433,806
2026-03-05	14.880	15.000	14.450	14.550	14.550	26,650,116
2026-03-04	14.300	14.800	14.230	14.410	14.410	31,831,166
2026-03-03	15.990	16.090	14.580	14.650	14.650	55,654,885
2026-03-02	16.490	16.660	15.900	15.990	15.990	53,572,039
2026-02-27	15.700	17.250	15.650	16.880	16.880	71,210,977
2026-02-26	15.920	16.030	15.720	15.760	15.760	23,920,361
2026-02-25	16.200	16.250	15.780	15.840	15.840	27,869,320
2026-02-24	16.650	16.660	15.860	16.120	16.120	32,684,450
2026-02-13	16.250	16.660	16.230	16.270	16.270	31,411,632
2026-02-12	16.060	16.570	15.960	16.400	16.400	36,013,345
2026-02-11	15.980	16.260	15.800	15.860	15.860	24,380,181
2026-02-10	15.730	16.250	15.480	16.000	16.000	36,091,953
2026-02-09	15.050	15.740	15.010	15.530	15.530	30,164,792
2026-02-06	14.910	15.090	14.620	14.740	14.740	20,980,531
2026-02-05	15.170	15.290	14.920	14.990	14.990	25,127,851
2026-02-04	15.740	15.900	15.200	15.430	15.430	32,553,756
2026-02-03	15.490	15.960	15.350	15.930	15.930	31,188,794
2026-02-02	15.790	16.020	15.280	15.300	15.300	30,376,939
2026-01-30	16.260	16.300	15.710	15.790	15.790	43,043,075
2026-01-29	16.030	17.140	15.700	16.420	16.420	66,535,947
2026-01-28	16.320	16.890	16.260	16.280	16.280	43,228,537
2026-01-27	16.440	16.680	15.960	16.510	16.510	42,445,656
2026-01-26	16.650	16.870	15.930	16.370	16.370	52,083,283
2026-01-23	16.370	16.650	16.190	16.470	16.470	35,090,607
2026-01-22	16.250	16.550	16.000	16.310	16.310	34,776,193
2026-01-21	15.930	16.490	15.830	16.130	16.130	30,338,054

← NewerPage 3 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.