Cloudwalk Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.960 | 12.210 | 11.720 | 11.920 | 11.920 | 23,856,049 |
| 2024-10-29 | 12.650 | 12.750 | 12.020 | 12.030 | 12.030 | 39,730,237 |
| 2024-10-28 | 12.210 | 12.860 | 12.210 | 12.760 | 12.760 | 40,021,907 |
| 2024-10-25 | 12.140 | 12.320 | 11.900 | 12.140 | 12.140 | 24,173,009 |
| 2024-10-24 | 11.950 | 12.270 | 11.860 | 12.040 | 12.040 | 23,826,768 |
| 2024-10-23 | 12.070 | 12.350 | 11.800 | 11.910 | 11.910 | 30,692,108 |
| 2024-10-22 | 12.040 | 12.510 | 11.930 | 12.060 | 12.060 | 37,890,753 |
| 2024-10-21 | 12.290 | 12.860 | 12.210 | 12.230 | 12.230 | 50,199,026 |
| 2024-10-18 | 11.540 | 12.800 | 11.210 | 12.290 | 12.290 | 50,842,933 |
| 2024-10-17 | 11.350 | 11.970 | 11.180 | 11.510 | 11.510 | 41,031,422 |
| 2024-10-16 | 10.700 | 11.430 | 10.700 | 11.080 | 11.080 | 20,341,246 |
| 2024-10-15 | 11.570 | 11.890 | 11.140 | 11.150 | 11.150 | 34,603,224 |
| 2024-10-14 | 11.190 | 11.540 | 10.630 | 11.530 | 11.530 | 32,389,439 |
| 2024-10-11 | 11.550 | 11.980 | 10.800 | 11.000 | 11.000 | 39,718,853 |
| 2024-10-10 | 13.040 | 13.200 | 11.950 | 12.010 | 12.010 | 44,271,612 |
| 2024-10-09 | 13.090 | 14.430 | 12.720 | 12.740 | 12.740 | 72,658,786 |
| 2024-10-08 | 13.870 | 13.870 | 12.660 | 13.870 | 13.870 | 77,705,796 |
| 2024-09-30 | 10.550 | 11.560 | 10.350 | 11.560 | 11.560 | 60,253,088 |
| 2024-09-27 | 8.810 | 9.760 | 8.750 | 9.630 | 9.630 | 29,078,664 |
| 2024-09-26 | 8.180 | 8.610 | 8.110 | 8.610 | 8.610 | 23,075,057 |
| 2024-09-25 | 8.170 | 8.590 | 8.060 | 8.240 | 8.240 | 30,216,380 |
| 2024-09-24 | 7.710 | 8.020 | 7.560 | 8.020 | 8.020 | 20,892,736 |
| 2024-09-23 | 7.900 | 7.900 | 7.680 | 7.740 | 7.740 | 10,620,939 |
| 2024-09-20 | 7.800 | 7.870 | 7.630 | 7.720 | 7.720 | 13,081,520 |
| 2024-09-19 | 7.480 | 7.740 | 7.380 | 7.650 | 7.650 | 13,232,684 |
| 2024-09-18 | 7.500 | 7.570 | 7.250 | 7.400 | 7.400 | 10,587,392 |
| 2024-09-13 | 7.800 | 7.860 | 7.510 | 7.540 | 7.540 | 9,689,841 |
| 2024-09-12 | 7.720 | 7.890 | 7.710 | 7.770 | 7.770 | 9,482,996 |
| 2024-09-11 | 7.800 | 7.810 | 7.650 | 7.730 | 7.730 | 8,676,634 |
| 2024-09-10 | 7.630 | 7.880 | 7.490 | 7.750 | 7.750 | 12,013,528 |
| 2024-09-09 | 7.590 | 7.640 | 7.390 | 7.540 | 7.540 | 7,703,410 |
| 2024-09-06 | 7.890 | 7.920 | 7.560 | 7.600 | 7.600 | 10,864,348 |
| 2024-09-05 | 7.670 | 7.960 | 7.670 | 7.860 | 7.860 | 10,147,857 |
| 2024-09-04 | 7.650 | 7.790 | 7.630 | 7.650 | 7.650 | 8,853,310 |
| 2024-09-03 | 7.660 | 7.800 | 7.610 | 7.770 | 7.770 | 10,445,009 |
| 2024-09-02 | 8.040 | 8.130 | 7.610 | 7.620 | 7.620 | 15,090,986 |
| 2024-08-30 | 7.820 | 8.200 | 7.820 | 8.060 | 8.060 | 13,934,531 |
| 2024-08-29 | 7.600 | 7.970 | 7.580 | 7.860 | 7.860 | 11,769,425 |
| 2024-08-28 | 7.730 | 7.820 | 7.590 | 7.650 | 7.650 | 7,460,592 |
| 2024-08-27 | 7.830 | 7.920 | 7.690 | 7.730 | 7.730 | 8,285,581 |
| 2024-08-26 | 7.880 | 7.980 | 7.760 | 7.860 | 7.860 | 9,026,429 |
| 2024-08-23 | 7.550 | 8.030 | 7.520 | 7.920 | 7.920 | 18,621,672 |
| 2024-08-22 | 7.900 | 8.000 | 7.570 | 7.610 | 7.610 | 16,074,084 |
| 2024-08-21 | 8.010 | 8.150 | 7.810 | 7.860 | 7.860 | 12,995,713 |
| 2024-08-20 | 8.320 | 8.370 | 8.080 | 8.080 | 8.080 | 12,876,837 |
| 2024-08-19 | 8.340 | 8.450 | 8.280 | 8.320 | 8.320 | 10,804,697 |
| 2024-08-16 | 8.520 | 8.560 | 8.330 | 8.340 | 8.340 | 11,374,637 |
| 2024-08-15 | 8.400 | 8.710 | 8.290 | 8.490 | 8.490 | 16,369,059 |
| 2024-08-14 | 8.480 | 8.510 | 8.360 | 8.400 | 8.400 | 10,435,057 |
| 2024-08-13 | 8.410 | 8.500 | 8.310 | 8.450 | 8.450 | 11,248,561 |
| 2024-08-12 | 8.430 | 8.500 | 8.260 | 8.390 | 8.390 | 15,455,059 |
| 2024-08-09 | 9.470 | 9.550 | 8.410 | 8.530 | 8.530 | 45,885,752 |
| 2024-08-08 | 10.060 | 10.070 | 9.260 | 9.460 | 9.460 | 23,657,406 |
| 2024-08-07 | 10.200 | 10.300 | 10.090 | 10.110 | 10.110 | 8,110,088 |
| 2024-08-06 | 10.250 | 10.380 | 10.120 | 10.230 | 10.230 | 8,073,501 |
| 2024-08-05 | 10.420 | 10.600 | 10.070 | 10.070 | 10.070 | 15,896,343 |
| 2024-08-02 | 10.670 | 10.860 | 10.520 | 10.520 | 10.520 | 9,421,966 |
| 2024-08-01 | 10.780 | 10.930 | 10.680 | 10.830 | 10.830 | 11,960,658 |
| 2024-07-31 | 10.350 | 10.800 | 10.290 | 10.730 | 10.730 | 16,725,779 |
| 2024-07-30 | 10.360 | 10.540 | 10.310 | 10.360 | 10.360 | 8,233,371 |
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.