Cloudwalk Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11.280 | 11.650 | 11.130 | 11.130 | 11.130 | 24,397,843 |
| 2025-01-22 | 11.200 | 11.250 | 10.940 | 11.100 | 11.100 | 13,654,670 |
| 2025-01-21 | 11.480 | 11.600 | 11.180 | 11.270 | 11.270 | 15,590,987 |
| 2025-01-20 | 11.370 | 11.550 | 11.270 | 11.340 | 11.340 | 15,880,465 |
| 2025-01-17 | 11.340 | 11.520 | 11.190 | 11.420 | 11.420 | 17,111,922 |
| 2025-01-16 | 11.330 | 11.890 | 11.260 | 11.380 | 11.380 | 25,132,905 |
| 2025-01-15 | 11.350 | 11.450 | 11.180 | 11.210 | 11.210 | 18,260,564 |
| 2025-01-14 | 10.750 | 11.380 | 10.650 | 11.380 | 11.380 | 26,731,971 |
| 2025-01-13 | 10.500 | 10.730 | 10.300 | 10.650 | 10.650 | 22,930,840 |
| 2025-01-10 | 11.340 | 11.560 | 10.980 | 10.980 | 10.980 | 21,227,464 |
| 2025-01-09 | 11.280 | 11.530 | 11.230 | 11.330 | 11.330 | 17,365,195 |
| 2025-01-08 | 11.270 | 11.520 | 10.910 | 11.350 | 11.350 | 24,598,922 |
| 2025-01-07 | 11.090 | 11.300 | 11.010 | 11.290 | 11.290 | 16,292,264 |
| 2025-01-06 | 11.190 | 11.460 | 10.880 | 11.050 | 11.050 | 16,820,425 |
| 2025-01-03 | 11.890 | 11.960 | 11.050 | 11.200 | 11.200 | 24,420,137 |
| 2025-01-02 | 12.110 | 12.260 | 11.650 | 11.870 | 11.870 | 24,161,940 |
| 2024-12-31 | 12.480 | 12.540 | 11.960 | 12.100 | 12.100 | 28,134,739 |
| 2024-12-30 | 12.880 | 12.940 | 12.150 | 12.360 | 12.360 | 26,277,623 |
| 2024-12-27 | 13.330 | 13.480 | 12.860 | 12.890 | 12.890 | 27,443,463 |
| 2024-12-26 | 13.100 | 13.560 | 12.980 | 13.330 | 13.330 | 25,613,316 |
| 2024-12-25 | 13.000 | 13.330 | 12.800 | 13.100 | 13.100 | 25,706,213 |
| 2024-12-24 | 13.300 | 13.480 | 12.780 | 13.020 | 13.020 | 29,142,304 |
| 2024-12-23 | 14.180 | 14.330 | 13.150 | 13.180 | 13.180 | 39,841,229 |
| 2024-12-20 | 13.660 | 14.670 | 13.500 | 14.180 | 14.180 | 50,482,460 |
| 2024-12-19 | 12.990 | 13.720 | 12.960 | 13.720 | 13.720 | 37,915,890 |
| 2024-12-18 | 13.230 | 13.590 | 12.870 | 13.240 | 13.240 | 31,596,246 |
| 2024-12-17 | 13.980 | 13.980 | 12.950 | 13.110 | 13.110 | 44,463,926 |
| 2024-12-16 | 14.090 | 14.320 | 13.520 | 13.950 | 13.950 | 37,567,087 |
| 2024-12-13 | 14.470 | 15.000 | 14.070 | 14.080 | 14.080 | 57,274,757 |
| 2024-12-12 | 15.560 | 15.900 | 14.310 | 14.670 | 14.670 | 74,120,994 |
| 2024-12-11 | 14.890 | 15.860 | 14.780 | 15.630 | 15.630 | 72,288,558 |
| 2024-12-10 | 15.360 | 16.330 | 14.810 | 15.220 | 15.220 | 98,970,406 |
| 2024-12-09 | 15.300 | 15.480 | 14.370 | 14.700 | 14.700 | 78,135,322 |
| 2024-12-06 | 13.690 | 15.500 | 13.410 | 14.810 | 14.810 | 105,385,526 |
| 2024-12-05 | 12.430 | 13.750 | 12.420 | 13.340 | 13.340 | 63,303,205 |
| 2024-12-04 | 12.790 | 13.010 | 12.360 | 12.450 | 12.450 | 25,441,320 |
| 2024-12-03 | 13.110 | 13.150 | 12.650 | 12.870 | 12.870 | 29,358,812 |
| 2024-12-02 | 13.110 | 13.470 | 12.900 | 13.160 | 13.160 | 33,388,393 |
| 2024-11-29 | 12.540 | 13.190 | 12.110 | 12.980 | 12.980 | 46,396,446 |
| 2024-11-28 | 12.690 | 12.950 | 12.360 | 12.600 | 12.600 | 29,416,607 |
| 2024-11-27 | 11.760 | 12.650 | 11.550 | 12.600 | 12.600 | 29,921,570 |
| 2024-11-26 | 12.570 | 12.900 | 11.930 | 11.940 | 11.940 | 30,583,323 |
| 2024-11-25 | 13.100 | 13.190 | 12.050 | 12.590 | 12.590 | 37,497,920 |
| 2024-11-22 | 13.080 | 13.980 | 12.740 | 12.840 | 12.840 | 62,707,824 |
| 2024-11-21 | 12.620 | 13.400 | 12.610 | 12.890 | 12.890 | 35,098,981 |
| 2024-11-20 | 12.150 | 12.990 | 12.010 | 12.760 | 12.760 | 36,868,561 |
| 2024-11-19 | 11.800 | 12.190 | 11.590 | 12.150 | 12.150 | 25,806,140 |
| 2024-11-18 | 13.330 | 13.390 | 11.520 | 11.730 | 11.730 | 45,181,014 |
| 2024-11-15 | 12.990 | 14.110 | 12.990 | 13.170 | 13.170 | 55,092,001 |
| 2024-11-14 | 13.880 | 14.370 | 13.120 | 13.220 | 13.220 | 42,604,308 |
| 2024-11-13 | 12.900 | 14.390 | 12.820 | 13.830 | 13.830 | 61,551,497 |
| 2024-11-12 | 13.620 | 13.850 | 12.920 | 13.100 | 13.100 | 43,641,969 |
| 2024-11-11 | 12.470 | 14.100 | 12.350 | 13.560 | 13.560 | 59,315,684 |
| 2024-11-08 | 12.510 | 13.040 | 12.420 | 12.480 | 12.480 | 42,886,551 |
| 2024-11-07 | 11.900 | 12.450 | 11.850 | 12.410 | 12.410 | 34,572,818 |
| 2024-11-06 | 12.550 | 12.550 | 11.910 | 12.090 | 12.090 | 39,449,972 |
| 2024-11-05 | 11.070 | 12.380 | 11.010 | 12.230 | 12.230 | 47,092,863 |
| 2024-11-04 | 10.900 | 11.180 | 10.840 | 11.070 | 11.070 | 16,626,597 |
| 2024-11-01 | 11.550 | 11.790 | 10.890 | 10.900 | 10.900 | 34,402,193 |
| 2024-10-31 | 11.800 | 12.090 | 11.410 | 11.810 | 11.810 | 31,810,531 |
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.