Cloudwalk Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.690	16.880	15.890	16.100	16.100	37,493,963
2026-01-19	16.860	16.960	16.470	16.520	16.520	34,540,466
2026-01-16	17.530	17.620	16.600	17.010	17.010	55,462,147
2026-01-15	17.680	18.110	17.300	17.520	17.520	63,083,585
2026-01-14	16.970	19.170	16.960	17.990	17.990	121,317,496
2026-01-13	17.600	17.770	16.700	16.790	16.790	78,334,476
2026-01-12	16.700	17.800	16.420	17.770	17.770	98,240,962
2026-01-09	15.190	16.340	15.110	16.300	16.300	64,909,005
2026-01-08	15.250	15.480	15.050	15.200	15.200	33,264,782
2026-01-07	15.050	15.190	14.820	14.980	14.980	25,970,964
2026-01-06	14.920	15.150	14.810	15.130	15.130	31,670,468
2026-01-05	14.500	15.050	14.430	14.970	14.970	35,837,719
2025-12-31	14.140	14.580	14.030	14.370	14.370	27,760,653
2025-12-30	14.050	14.330	14.020	14.030	14.030	15,763,647
2025-12-29	14.150	14.350	14.110	14.130	14.130	16,839,847
2025-12-26	14.010	14.530	13.940	14.190	14.190	27,216,691
2025-12-25	14.010	14.070	13.860	14.020	14.020	17,135,657
2025-12-24	13.810	14.060	13.790	14.000	14.000	14,484,355
2025-12-23	13.960	14.030	13.780	13.860	13.860	14,535,635
2025-12-22	14.050	14.140	13.950	14.010	14.010	13,858,457
2025-12-19	14.180	14.260	13.940	13.990	13.990	18,631,647
2025-12-18	14.310	14.420	14.050	14.090	14.090	16,963,674
2025-12-17	14.240	14.550	13.940	14.400	14.400	18,210,110
2025-12-16	14.590	14.680	14.230	14.230	14.230	17,291,566
2025-12-15	14.890	14.890	14.520	14.550	14.550	19,323,804
2025-12-12	13.780	14.850	13.780	14.770	14.770	42,633,499
2025-12-11	14.150	14.230	13.820	13.820	13.820	15,026,258
2025-12-10	14.030	14.160	13.850	14.150	14.150	13,292,562
2025-12-09	14.240	14.400	13.990	14.010	14.010	13,420,026
2025-12-08	14.210	14.400	14.200	14.240	14.240	14,223,386
2025-12-05	14.000	14.270	13.970	14.230	14.230	16,488,250
2025-12-04	13.910	14.080	13.660	14.030	14.030	16,173,078
2025-12-03	14.430	14.550	13.830	13.920	13.920	25,437,619
2025-12-02	14.770	14.800	14.420	14.470	14.470	14,547,619
2025-12-01	14.850	14.890	14.610	14.720	14.720	19,891,987
2025-11-28	14.760	15.030	14.690	14.940	14.940	19,451,400
2025-11-27	15.020	15.150	14.810	14.810	14.810	21,839,734
2025-11-26	15.100	15.490	15.070	15.120	15.120	26,436,876
2025-11-25	15.120	15.580	15.110	15.300	15.300	39,383,609
2025-11-24	14.600	15.260	14.150	15.170	15.170	41,513,749
2025-11-21	14.430	14.970	14.260	14.450	14.450	27,862,663
2025-11-20	14.970	15.020	14.550	14.680	14.680	17,578,656
2025-11-19	15.120	15.150	14.660	14.820	14.820	20,770,264
2025-11-18	14.720	15.380	14.510	15.120	15.120	33,067,134
2025-11-17	14.280	14.780	14.250	14.720	14.720	19,924,268
2025-11-14	14.500	14.600	14.290	14.290	14.290	15,899,473
2025-11-13	14.510	14.760	14.350	14.730	14.730	14,662,151
2025-11-12	14.790	14.790	14.340	14.510	14.510	20,531,009
2025-11-11	14.990	15.140	14.750	14.790	14.790	16,459,389
2025-11-10	15.050	15.300	14.850	14.960	14.960	21,467,928
2025-11-07	15.300	15.340	15.020	15.050	15.050	18,625,505
2025-11-06	15.380	15.490	15.200	15.410	15.410	16,546,940
2025-11-05	15.530	15.730	15.170	15.380	15.380	23,425,023
2025-11-04	15.880	15.950	15.560	15.730	15.730	24,680,896
2025-11-03	16.010	16.390	15.760	16.100	16.100	27,918,151
2025-10-31	15.160	16.150	15.160	15.890	15.890	38,853,391
2025-10-30	15.390	15.730	15.040	15.300	15.300	30,425,833
2025-10-29	15.290	15.480	15.150	15.380	15.380	18,688,385
2025-10-28	15.240	15.490	15.160	15.300	15.300	19,143,886
2025-10-27	15.350	15.450	15.050	15.260	15.260	21,754,778

← NewerPage 4 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.