Cloudwalk Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.600	16.400	14.480	15.880	15.880	109,915,653
2025-07-24	14.000	14.370	14.000	14.290	14.290	31,681,132
2025-07-23	13.800	14.360	13.780	14.110	14.110	42,110,913
2025-07-22	14.080	14.090	13.770	13.870	13.870	33,881,457
2025-07-21	14.260	14.430	14.050	14.170	14.170	33,883,604
2025-07-18	14.050	14.460	13.920	14.240	14.240	44,334,311
2025-07-17	13.710	14.160	13.660	14.040	14.040	30,568,972
2025-07-16	13.950	14.310	13.770	13.830	13.830	40,091,326
2025-07-15	13.510	13.990	13.210	13.960	13.960	50,925,474
2025-07-14	13.690	13.780	13.480	13.540	13.540	23,751,056
2025-07-11	13.170	13.780	13.090	13.690	13.690	45,892,824
2025-07-10	13.030	13.190	12.930	13.050	13.050	16,513,947
2025-07-09	13.330	13.400	13.040	13.080	13.080	25,288,530
2025-07-08	13.110	13.380	13.030	13.320	13.320	18,914,017
2025-07-07	13.080	13.220	13.020	13.130	13.130	12,253,533
2025-07-04	13.230	13.390	13.090	13.130	13.130	17,849,648
2025-07-03	13.360	13.500	13.190	13.270	13.270	15,152,778
2025-07-02	13.600	13.600	13.210	13.290	13.290	20,293,695
2025-07-01	13.870	13.870	13.460	13.680	13.680	21,377,704
2025-06-30	13.560	13.990	13.540	13.790	13.790	29,354,313
2025-06-27	13.530	13.860	13.450	13.480	13.480	23,128,816
2025-06-26	13.720	13.840	13.520	13.540	13.540	27,901,908
2025-06-25	13.450	13.740	13.280	13.710	13.710	31,736,461
2025-06-24	13.160	13.400	13.010	13.380	13.380	28,961,562
2025-06-23	12.500	13.070	12.400	13.040	13.040	18,422,157
2025-06-20	13.000	13.120	12.650	12.670	12.670	15,878,885
2025-06-19	12.940	13.150	12.730	12.800	12.800	20,163,695
2025-06-18	12.900	13.030	12.750	12.940	12.940	13,916,116
2025-06-17	12.900	13.100	12.840	12.980	12.980	14,120,605
2025-06-16	12.600	13.030	12.600	12.920	12.920	15,925,516
2025-06-13	12.850	13.090	12.590	12.680	12.680	26,649,415
2025-06-12	13.180	13.320	13.000	13.050	13.050	17,715,864
2025-06-11	13.250	13.470	13.180	13.180	13.180	16,519,494
2025-06-10	13.650	13.650	13.040	13.210	13.210	28,318,962
2025-06-09	13.420	13.740	13.410	13.610	13.610	25,577,158
2025-06-06	13.820	13.860	13.310	13.500	13.500	33,698,138
2025-06-05	13.010	13.580	12.890	13.490	13.490	33,289,126
2025-06-04	12.840	13.100	12.800	13.010	13.010	17,363,309
2025-06-03	12.820	13.160	12.730	12.830	12.830	19,629,926
2025-05-30	13.000	13.060	12.750	12.890	12.890	24,900,999
2025-05-29	12.360	13.300	12.300	13.200	13.200	43,299,810
2025-05-28	12.580	12.710	12.290	12.320	12.320	14,707,768
2025-05-27	12.590	12.700	12.330	12.560	12.560	17,864,035
2025-05-26	12.350	12.600	12.300	12.490	12.490	17,387,224
2025-05-23	12.710	12.840	12.280	12.310	12.310	26,474,415
2025-05-22	12.840	13.080	12.760	12.860	12.860	15,483,104
2025-05-21	13.220	13.220	12.860	12.920	12.920	18,816,783
2025-05-20	13.130	13.460	12.950	13.280	13.280	16,195,197
2025-05-19	13.320	13.350	12.880	13.130	13.130	20,751,882
2025-05-16	13.310	13.560	13.200	13.330	13.330	15,393,482
2025-05-15	14.020	14.020	13.390	13.430	13.430	25,135,045
2025-05-14	13.960	14.160	13.770	14.040	14.040	26,522,417
2025-05-13	14.310	14.530	13.920	13.920	13.920	33,650,410
2025-05-12	13.850	14.280	13.620	14.150	14.150	37,176,941
2025-05-09	14.110	14.110	13.630	13.660	13.660	22,994,327
2025-05-08	13.900	14.320	13.850	14.100	14.100	29,730,102
2025-05-07	14.510	14.540	13.750	13.950	13.950	33,368,791
2025-05-06	13.980	14.250	13.730	14.210	14.210	36,399,916
2025-04-30	13.350	13.950	13.200	13.620	13.620	39,002,602
2025-04-29	12.750	13.230	12.700	13.110	13.110	24,455,906

← NewerPage 6 of 18 · 1,069 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.