Cloud Live Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.490 | 2.540 | 2.470 | 2.510 | 2.510 | 4,903,600 |
| 2024-07-24 | 2.520 | 2.580 | 2.470 | 2.490 | 2.490 | 8,526,810 |
| 2024-07-23 | 2.560 | 2.650 | 2.540 | 2.560 | 2.560 | 12,080,348 |
| 2024-07-22 | 2.540 | 2.580 | 2.500 | 2.570 | 2.570 | 8,685,712 |
| 2024-07-19 | 2.550 | 2.560 | 2.510 | 2.540 | 2.540 | 8,171,702 |
| 2024-07-18 | 2.530 | 2.570 | 2.440 | 2.560 | 2.560 | 15,076,002 |
| 2024-07-17 | 2.560 | 2.800 | 2.550 | 2.630 | 2.630 | 21,333,171 |
| 2024-07-16 | 2.660 | 2.680 | 2.540 | 2.570 | 2.570 | 12,923,687 |
| 2024-07-15 | 2.710 | 2.750 | 2.590 | 2.600 | 2.600 | 26,655,611 |
| 2024-07-12 | 2.620 | 2.850 | 2.600 | 2.760 | 2.760 | 39,550,645 |
| 2024-07-11 | 2.540 | 2.610 | 2.530 | 2.590 | 2.590 | 9,732,200 |
| 2024-07-10 | 2.510 | 2.570 | 2.460 | 2.510 | 2.510 | 8,764,600 |
| 2024-07-09 | 2.560 | 2.570 | 2.450 | 2.530 | 2.530 | 13,062,369 |
| 2024-07-08 | 2.670 | 2.670 | 2.540 | 2.550 | 2.550 | 9,215,842 |
| 2024-07-05 | 2.650 | 2.690 | 2.570 | 2.670 | 2.670 | 8,552,342 |
| 2024-07-04 | 2.720 | 2.740 | 2.620 | 2.630 | 2.630 | 13,335,215 |
| 2024-07-03 | 2.770 | 2.870 | 2.740 | 2.750 | 2.750 | 14,243,600 |
| 2024-07-02 | 2.700 | 2.780 | 2.670 | 2.740 | 2.740 | 12,998,855 |
| 2024-07-01 | 2.660 | 2.730 | 2.630 | 2.700 | 2.700 | 7,214,000 |
| 2024-06-28 | 2.680 | 2.740 | 2.640 | 2.660 | 2.660 | 8,135,200 |
| 2024-06-27 | 2.720 | 2.800 | 2.680 | 2.690 | 2.690 | 9,224,000 |
| 2024-06-26 | 2.670 | 2.810 | 2.670 | 2.740 | 2.740 | 10,872,730 |
| 2024-06-25 | 2.620 | 2.760 | 2.580 | 2.690 | 2.690 | 17,596,701 |
| 2024-06-24 | 2.690 | 2.790 | 2.600 | 2.620 | 2.620 | 16,581,000 |
| 2024-06-21 | 2.750 | 2.790 | 2.670 | 2.690 | 2.690 | 9,775,300 |
| 2024-06-20 | 2.880 | 2.880 | 2.720 | 2.750 | 2.750 | 13,978,431 |
| 2024-06-19 | 2.860 | 2.890 | 2.820 | 2.860 | 2.860 | 12,233,132 |
| 2024-06-18 | 2.840 | 2.890 | 2.810 | 2.830 | 2.830 | 11,322,600 |
| 2024-06-17 | 2.880 | 2.910 | 2.810 | 2.830 | 2.830 | 15,987,100 |
| 2024-06-14 | 2.800 | 3.080 | 2.750 | 2.920 | 2.920 | 31,214,046 |
| 2024-06-13 | 2.930 | 2.930 | 2.800 | 2.800 | 2.800 | 12,488,600 |
| 2024-06-12 | 2.860 | 2.930 | 2.840 | 2.890 | 2.890 | 20,611,507 |
| 2024-06-11 | 2.770 | 2.950 | 2.710 | 2.870 | 2.870 | 36,687,456 |
| 2024-06-07 | 2.540 | 2.770 | 2.540 | 2.770 | 2.770 | 16,456,446 |
| 2024-06-06 | 2.690 | 2.720 | 2.470 | 2.520 | 2.520 | 25,120,104 |
| 2024-06-05 | 2.820 | 2.850 | 2.610 | 2.690 | 2.690 | 29,375,250 |
| 2024-06-04 | 2.890 | 2.940 | 2.720 | 2.810 | 2.810 | 24,476,547 |
| 2024-06-03 | 3.100 | 3.120 | 2.880 | 2.940 | 2.940 | 24,322,200 |
| 2024-05-31 | 3.120 | 3.140 | 3.070 | 3.110 | 3.110 | 9,252,700 |
| 2024-05-30 | 3.180 | 3.220 | 3.100 | 3.100 | 3.100 | 14,782,400 |
| 2024-05-29 | 3.180 | 3.350 | 3.180 | 3.250 | 3.250 | 16,295,600 |
| 2024-05-28 | 3.190 | 3.230 | 3.140 | 3.160 | 3.160 | 10,018,500 |
| 2024-05-27 | 3.180 | 3.250 | 3.130 | 3.200 | 3.200 | 11,907,700 |
| 2024-05-24 | 3.270 | 3.310 | 3.210 | 3.230 | 3.230 | 14,675,100 |
| 2024-05-23 | 3.400 | 3.440 | 3.280 | 3.300 | 3.300 | 25,311,201 |
| 2024-05-22 | 3.450 | 3.640 | 3.410 | 3.490 | 3.490 | 33,478,642 |
| 2024-05-21 | 3.390 | 3.430 | 3.310 | 3.420 | 3.420 | 21,161,144 |
| 2024-05-20 | 3.440 | 3.470 | 3.360 | 3.400 | 3.400 | 20,740,800 |
| 2024-05-17 | 3.450 | 3.450 | 3.350 | 3.390 | 3.390 | 26,374,932 |
| 2024-05-16 | 3.510 | 3.580 | 3.420 | 3.450 | 3.450 | 38,266,452 |
| 2024-05-15 | 3.500 | 3.750 | 3.480 | 3.530 | 3.530 | 68,522,600 |
| 2024-05-14 | 3.200 | 3.440 | 3.200 | 3.440 | 3.440 | 28,151,000 |
| 2024-05-13 | 3.360 | 3.500 | 3.120 | 3.130 | 3.130 | 43,413,790 |
| 2024-05-10 | 3.230 | 3.320 | 3.180 | 3.280 | 3.280 | 23,200,700 |
| 2024-05-09 | 3.230 | 3.330 | 3.230 | 3.270 | 3.270 | 14,305,300 |
| 2024-05-08 | 3.350 | 3.350 | 3.210 | 3.230 | 3.230 | 19,409,800 |
| 2024-05-07 | 3.170 | 3.390 | 3.160 | 3.350 | 3.350 | 30,654,300 |
| 2024-05-06 | 3.270 | 3.300 | 3.160 | 3.200 | 3.200 | 26,448,800 |
| 2024-04-30 | 3.150 | 3.380 | 3.130 | 3.250 | 3.250 | 51,265,834 |
| 2024-04-29 | 2.950 | 3.110 | 2.880 | 3.100 | 3.100 | 32,912,895 |
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.