Cloudwalk Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.150	13.420	12.810	12.880	12.880	22,523,661
2025-04-25	13.070	13.330	13.040	13.080	13.080	20,377,598
2025-04-24	13.610	13.690	13.000	13.030	13.030	30,192,448
2025-04-23	13.620	13.670	13.290	13.400	13.400	26,393,217
2025-04-22	13.520	13.630	13.170	13.210	13.210	20,041,923
2025-04-21	12.910	13.480	12.770	13.470	13.470	25,225,276
2025-04-18	12.850	13.100	12.770	12.910	12.910	15,734,714
2025-04-17	13.000	13.310	12.900	12.910	12.910	20,429,767
2025-04-16	13.590	13.590	12.830	13.050	13.050	25,639,049
2025-04-15	13.840	13.900	13.370	13.520	13.520	21,006,692
2025-04-14	13.870	14.060	13.720	13.750	13.750	27,153,937
2025-04-11	13.260	13.900	13.100	13.640	13.640	32,361,379
2025-04-10	13.600	13.960	13.380	13.410	13.410	44,136,236
2025-04-09	12.250	13.050	11.480	12.930	12.930	47,412,061
2025-04-08	12.300	12.920	11.950	12.500	12.500	46,476,650
2025-04-07	13.500	14.220	12.040	12.040	12.040	50,769,302
2025-04-03	14.900	15.380	14.900	15.050	15.050	18,861,659
2025-04-02	15.200	15.530	15.110	15.200	15.200	19,813,641
2025-04-01	15.650	15.780	15.210	15.270	15.270	28,604,013
2025-03-31	15.330	15.560	14.710	15.500	15.500	41,706,355
2025-03-28	15.470	15.960	15.370	15.500	15.500	34,068,326
2025-03-27	15.440	15.740	15.150	15.350	15.350	30,430,111
2025-03-26	15.580	15.830	15.300	15.360	15.360	30,617,731
2025-03-25	16.150	16.200	15.480	15.580	15.580	33,308,754
2025-03-24	16.920	16.980	15.700	16.120	16.120	49,784,758
2025-03-21	17.330	17.480	16.770	16.770	16.770	46,910,980
2025-03-20	17.510	18.260	17.300	17.560	17.560	39,552,218
2025-03-19	18.000	18.290	17.560	17.650	17.650	47,137,038
2025-03-18	18.900	19.190	18.300	18.370	18.370	50,202,294
2025-03-17	18.390	18.460	17.950	18.230	18.230	36,071,333
2025-03-14	17.880	18.480	17.620	18.260	18.260	51,241,238
2025-03-13	19.400	19.680	18.000	18.080	18.080	76,602,957
2025-03-12	20.100	20.770	19.380	19.400	19.400	73,669,800
2025-03-11	19.010	20.440	18.880	20.040	20.040	70,258,219
2025-03-10	18.690	19.750	18.690	19.530	19.530	65,829,520
2025-03-07	20.080	20.980	18.890	19.160	19.160	109,304,869
2025-03-06	19.600	21.500	19.400	20.490	20.490	150,479,899
2025-03-05	18.700	19.630	17.880	19.220	19.220	120,669,934
2025-03-04	18.180	19.260	18.180	18.700	18.700	89,260,748
2025-03-03	20.030	20.190	18.310	18.760	18.760	126,466,906
2025-02-28	23.100	23.120	19.830	20.040	20.040	211,723,661
2025-02-27	20.350	23.840	20.000	23.840	23.840	241,428,721
2025-02-26	18.990	21.000	18.300	19.870	19.870	169,976,019
2025-02-25	18.510	20.590	18.510	19.020	19.020	181,972,091
2025-02-24	18.500	20.640	17.710	19.450	19.450	205,525,614
2025-02-21	16.300	17.460	15.800	17.200	17.200	123,135,737
2025-02-20	16.210	16.570	15.910	16.270	16.270	65,295,237
2025-02-19	15.900	16.650	15.900	16.600	16.600	79,955,907
2025-02-18	16.870	17.450	15.760	15.800	15.800	90,525,174
2025-02-17	17.700	17.880	16.320	16.760	16.760	113,350,388
2025-02-14	16.410	18.180	16.210	17.330	17.330	135,531,258
2025-02-13	16.510	18.210	15.690	17.140	17.140	156,910,762
2025-02-12	15.910	16.800	15.910	16.510	16.510	123,868,543
2025-02-11	17.300	18.500	16.000	16.010	16.010	202,238,208
2025-02-10	14.950	16.670	14.580	16.670	16.670	76,217,491
2025-02-07	13.530	14.480	13.400	13.890	13.890	77,897,509
2025-02-06	13.060	13.780	13.010	13.530	13.530	66,538,662
2025-02-05	13.060	13.950	12.880	13.340	13.340	64,010,473
2025-01-27	13.080	13.200	12.360	12.380	12.380	44,200,837
2025-01-24	11.180	12.880	11.100	12.660	12.660	67,370,617

← NewerPage 7 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.