Cloudwalk Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.680 | 9.800 | 9.330 | 9.350 | 9.350 | 14,718,832 |
| 2026-10-21 | 9.590 | 9.860 | 9.550 | 9.710 | 9.710 | 16,702,435 |
| 2026-10-20 | 9.140 | 9.740 | 9.080 | 9.590 | 9.590 | 20,958,714 |
| 2026-10-19 | 9.000 | 9.270 | 8.950 | 9.180 | 9.180 | 11,092,546 |
| 2026-10-16 | 9.350 | 9.400 | 9.010 | 9.070 | 9.070 | 12,647,031 |
| 2026-10-15 | 9.210 | 9.550 | 9.180 | 9.200 | 9.200 | 15,534,639 |
| 2026-10-14 | 9.540 | 9.590 | 9.330 | 9.370 | 9.370 | 10,633,679 |
| 2026-10-13 | 9.600 | 9.740 | 9.380 | 9.600 | 9.600 | 12,733,580 |
| 2026-10-12 | 9.600 | 9.730 | 9.410 | 9.690 | 9.690 | 11,081,757 |
| 2026-10-09 | 9.430 | 9.700 | 9.200 | 9.620 | 9.620 | 17,310,891 |
| 2026-10-08 | 9.720 | 9.790 | 9.370 | 9.450 | 9.450 | 12,791,651 |
| 2026-09-30 | 9.720 | 9.780 | 9.630 | 9.700 | 9.700 | 9,679,121 |
| 2026-09-29 | 9.680 | 9.820 | 9.620 | 9.710 | 9.710 | 10,730,036 |
| 2026-09-28 | 9.890 | 9.960 | 9.490 | 9.680 | 9.680 | 16,327,157 |
| 2026-09-24 | 10.010 | 10.120 | 9.880 | 9.890 | 9.890 | 10,036,603 |
| 2026-09-23 | 10.210 | 10.310 | 10.050 | 10.070 | 10.070 | 13,100,525 |
| 2026-09-22 | 10.120 | 10.420 | 10.080 | 10.230 | 10.230 | 20,247,355 |
| 2026-09-21 | 10.050 | 10.150 | 9.890 | 9.980 | 9.980 | 15,406,748 |
| 2026-09-18 | 9.750 | 10.040 | 9.700 | 9.990 | 9.990 | 18,694,793 |
| 2026-09-17 | 9.730 | 9.860 | 9.580 | 9.630 | 9.630 | 10,836,750 |
| 2026-09-16 | 9.680 | 9.860 | 9.540 | 9.730 | 9.730 | 11,381,532 |
| 2026-09-15 | 9.730 | 9.810 | 9.630 | 9.660 | 9.660 | 11,055,450 |
| 2026-09-14 | 9.610 | 9.740 | 9.510 | 9.660 | 9.660 | 11,087,267 |
| 2026-09-11 | 9.930 | 9.940 | 9.560 | 9.590 | 9.590 | 18,760,265 |
| 2026-09-10 | 9.930 | 10.020 | 9.820 | 9.960 | 9.960 | 8,781,389 |
| 2026-09-09 | 10.220 | 10.250 | 9.960 | 9.980 | 9.980 | 13,188,784 |
| 2026-09-08 | 10.190 | 10.400 | 10.080 | 10.210 | 10.210 | 13,438,542 |
| 2026-09-07 | 10.360 | 10.420 | 10.170 | 10.210 | 10.210 | 16,490,069 |
| 2026-09-04 | 10.450 | 10.680 | 10.250 | 10.310 | 10.310 | 20,134,330 |
| 2026-09-03 | 10.470 | 10.530 | 10.160 | 10.270 | 10.270 | 14,597,549 |
| 2026-09-02 | 10.530 | 10.650 | 10.290 | 10.360 | 10.360 | 16,317,092 |
| 2026-09-01 | 10.580 | 10.790 | 10.450 | 10.680 | 10.680 | 23,577,703 |
| 2026-08-31 | 10.170 | 10.580 | 10.040 | 10.530 | 10.530 | 24,176,916 |
| 2026-08-28 | 10.390 | 10.890 | 10.250 | 10.300 | 10.300 | 37,403,900 |
| 2026-08-27 | 9.760 | 11.220 | 9.760 | 10.650 | 10.650 | 49,629,238 |
| 2026-08-26 | 9.810 | 9.950 | 9.670 | 9.760 | 9.760 | 10,877,299 |
| 2026-08-25 | 9.600 | 9.940 | 9.460 | 9.850 | 9.850 | 16,920,660 |
| 2026-08-24 | 10.060 | 10.080 | 9.610 | 9.650 | 9.650 | 23,165,039 |
| 2026-08-21 | 10.200 | 10.280 | 10.070 | 10.160 | 10.160 | 12,495,840 |
| 2026-08-20 | 10.300 | 10.380 | 10.200 | 10.270 | 10.270 | 14,423,271 |
| 2026-08-19 | 10.630 | 10.630 | 10.160 | 10.180 | 10.180 | 19,921,875 |
| 2026-08-18 | 10.810 | 10.860 | 10.490 | 10.670 | 10.670 | 18,002,232 |
| 2026-08-17 | 10.720 | 10.920 | 10.550 | 10.900 | 10.900 | 17,892,996 |
| 2026-08-14 | 10.820 | 11.050 | 10.510 | 10.700 | 10.700 | 21,272,335 |
| 2026-08-13 | 11.090 | 11.240 | 10.810 | 10.840 | 10.840 | 20,565,384 |
| 2026-08-12 | 10.950 | 11.170 | 10.900 | 11.020 | 11.020 | 15,664,069 |
| 2026-08-11 | 11.070 | 11.110 | 10.800 | 10.930 | 10.930 | 14,150,987 |
| 2026-08-10 | 11.200 | 11.280 | 10.940 | 11.030 | 11.030 | 18,517,024 |
| 2026-08-07 | 11.200 | 11.300 | 10.860 | 11.230 | 11.230 | 21,773,360 |
| 2026-08-06 | 11.310 | 11.600 | 11.170 | 11.300 | 11.300 | 21,487,154 |
| 2026-08-05 | 11.400 | 11.710 | 11.340 | 11.490 | 11.490 | 24,419,208 |
| 2026-08-04 | 11.020 | 11.570 | 11.020 | 11.400 | 11.400 | 26,373,545 |
| 2026-08-03 | 10.670 | 11.060 | 10.650 | 10.900 | 10.900 | 22,409,725 |
| 2026-07-31 | 10.190 | 11.020 | 10.190 | 10.670 | 10.670 | 37,228,617 |
| 2026-07-30 | 10.120 | 10.360 | 9.920 | 9.980 | 9.980 | 21,526,061 |
| 2026-07-29 | 10.090 | 10.220 | 9.800 | 10.160 | 10.160 | 19,148,686 |
| 2026-07-28 | 10.050 | 10.300 | 9.960 | 10.020 | 10.020 | 16,983,640 |
| 2026-07-27 | 9.750 | 10.200 | 9.750 | 10.180 | 10.180 | 16,397,488 |
| 2026-07-24 | 10.050 | 10.190 | 9.850 | 9.850 | 9.850 | 17,055,734 |
| 2026-07-23 | 10.430 | 10.470 | 10.040 | 10.170 | 10.170 | 21,692,644 |
Page 1 of 5 · 243 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.