Cloudwalk Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 15.070 | 15.310 | 15.040 | 15.180 | 15.180 | 19,474,739 |
| 2025-10-23 | 14.770 | 15.030 | 14.510 | 15.000 | 15.000 | 15,852,335 |
| 2025-10-22 | 15.060 | 15.130 | 14.770 | 14.810 | 14.810 | 14,718,409 |
| 2025-10-21 | 14.990 | 15.130 | 14.810 | 15.030 | 15.030 | 16,094,586 |
| 2025-10-20 | 14.880 | 15.160 | 14.770 | 14.940 | 14.940 | 21,418,935 |
| 2025-10-17 | 15.230 | 15.380 | 14.520 | 14.610 | 14.610 | 27,792,079 |
| 2025-10-16 | 15.550 | 15.550 | 14.930 | 15.130 | 15.130 | 28,153,052 |
| 2025-10-15 | 15.370 | 15.690 | 15.280 | 15.560 | 15.560 | 26,320,836 |
| 2025-10-14 | 16.370 | 16.520 | 15.300 | 15.440 | 15.440 | 40,772,390 |
| 2025-10-13 | 15.790 | 16.470 | 15.750 | 16.280 | 16.280 | 31,754,517 |
| 2025-10-10 | 17.300 | 17.400 | 16.410 | 16.500 | 16.500 | 49,802,841 |
| 2025-10-09 | 17.440 | 17.910 | 17.360 | 17.520 | 17.520 | 47,312,555 |
| 2025-09-30 | 17.150 | 17.650 | 17.140 | 17.320 | 17.320 | 37,167,294 |
| 2025-09-29 | 17.000 | 17.150 | 16.590 | 16.940 | 16.940 | 33,073,598 |
| 2025-09-26 | 17.560 | 17.860 | 16.950 | 16.950 | 16.950 | 44,229,087 |
| 2025-09-25 | 17.590 | 18.180 | 17.470 | 17.770 | 17.770 | 61,824,863 |
| 2025-09-24 | 16.720 | 17.700 | 16.520 | 17.620 | 17.620 | 64,735,981 |
| 2025-09-23 | 17.450 | 17.450 | 16.260 | 16.790 | 16.790 | 54,675,442 |
| 2025-09-22 | 17.250 | 17.640 | 17.100 | 17.450 | 17.450 | 45,074,550 |
| 2025-09-19 | 17.100 | 17.630 | 16.900 | 16.900 | 16.900 | 46,101,998 |
| 2025-09-18 | 17.020 | 18.000 | 16.730 | 17.050 | 17.050 | 71,852,077 |
| 2025-09-17 | 16.600 | 17.450 | 16.280 | 17.220 | 17.220 | 57,914,818 |
| 2025-09-16 | 16.520 | 16.820 | 16.300 | 16.660 | 16.660 | 30,252,993 |
| 2025-09-15 | 16.950 | 16.970 | 16.300 | 16.300 | 16.300 | 29,065,171 |
| 2025-09-12 | 16.500 | 17.050 | 16.460 | 16.690 | 16.690 | 39,028,913 |
| 2025-09-11 | 15.850 | 16.660 | 15.750 | 16.580 | 16.580 | 45,531,152 |
| 2025-09-10 | 15.860 | 16.220 | 15.810 | 15.810 | 15.810 | 21,806,573 |
| 2025-09-09 | 16.350 | 16.400 | 15.790 | 15.860 | 15.860 | 27,433,623 |
| 2025-09-08 | 16.090 | 16.560 | 16.020 | 16.430 | 16.430 | 34,640,415 |
| 2025-09-05 | 15.450 | 16.160 | 15.310 | 16.110 | 16.110 | 34,392,460 |
| 2025-09-04 | 16.250 | 16.400 | 15.180 | 15.520 | 15.520 | 45,486,580 |
| 2025-09-03 | 16.380 | 16.950 | 16.150 | 16.190 | 16.190 | 42,750,947 |
| 2025-09-02 | 17.400 | 17.400 | 16.000 | 16.290 | 16.290 | 67,545,122 |
| 2025-09-01 | 17.500 | 18.330 | 17.370 | 17.470 | 17.470 | 58,228,320 |
| 2025-08-29 | 18.300 | 18.320 | 17.150 | 17.180 | 17.180 | 57,920,187 |
| 2025-08-28 | 17.510 | 17.980 | 17.060 | 17.880 | 17.880 | 79,367,980 |
| 2025-08-27 | 18.750 | 19.110 | 17.680 | 17.720 | 17.720 | 87,650,570 |
| 2025-08-26 | 18.030 | 18.650 | 17.880 | 18.100 | 18.100 | 56,526,770 |
| 2025-08-25 | 18.560 | 19.380 | 17.910 | 18.020 | 18.020 | 86,773,972 |
| 2025-08-22 | 17.430 | 18.290 | 17.400 | 18.050 | 18.050 | 74,617,071 |
| 2025-08-21 | 17.580 | 17.760 | 17.110 | 17.280 | 17.280 | 46,099,025 |
| 2025-08-20 | 17.330 | 17.570 | 16.830 | 17.520 | 17.520 | 65,725,004 |
| 2025-08-19 | 16.630 | 18.170 | 16.490 | 17.500 | 17.500 | 100,592,292 |
| 2025-08-18 | 16.530 | 16.990 | 16.370 | 16.700 | 16.700 | 58,486,236 |
| 2025-08-15 | 15.780 | 16.440 | 15.770 | 16.370 | 16.370 | 40,235,500 |
| 2025-08-14 | 16.500 | 16.670 | 15.840 | 15.950 | 15.950 | 52,429,078 |
| 2025-08-13 | 16.580 | 16.930 | 16.310 | 16.500 | 16.500 | 52,329,618 |
| 2025-08-12 | 16.600 | 16.940 | 16.450 | 16.660 | 16.660 | 50,176,894 |
| 2025-08-11 | 15.420 | 17.160 | 15.400 | 16.780 | 16.780 | 81,390,466 |
| 2025-08-08 | 16.510 | 16.560 | 15.400 | 15.420 | 15.420 | 64,338,208 |
| 2025-08-07 | 16.780 | 17.150 | 16.500 | 16.510 | 16.510 | 56,221,991 |
| 2025-08-06 | 15.990 | 17.070 | 15.860 | 16.940 | 16.940 | 74,666,145 |
| 2025-08-05 | 16.380 | 16.480 | 15.900 | 16.070 | 16.070 | 37,243,263 |
| 2025-08-04 | 16.020 | 16.440 | 15.770 | 16.250 | 16.250 | 44,208,449 |
| 2025-08-01 | 16.850 | 16.970 | 15.940 | 16.240 | 16.240 | 67,457,279 |
| 2025-07-31 | 15.730 | 17.080 | 15.730 | 16.430 | 16.430 | 91,061,376 |
| 2025-07-30 | 15.480 | 16.380 | 15.220 | 15.980 | 15.980 | 82,680,287 |
| 2025-07-29 | 15.450 | 15.770 | 15.330 | 15.550 | 15.550 | 49,941,886 |
| 2025-07-28 | 15.800 | 15.810 | 15.350 | 15.570 | 15.570 | 67,839,305 |
| 2025-07-25 | 14.600 | 16.400 | 14.480 | 15.880 | 15.880 | 109,915,653 |
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.