Cloud Live Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.880 | 3.910 | 3.720 | 3.800 | 3.800 | 39,817,102 |
| 2024-01-22 | 4.110 | 4.190 | 3.820 | 3.890 | 3.890 | 52,031,102 |
| 2024-01-19 | 4.090 | 4.320 | 4.070 | 4.160 | 4.160 | 58,348,404 |
| 2024-01-18 | 4.060 | 4.140 | 4.020 | 4.120 | 4.120 | 43,709,008 |
| 2024-01-17 | 4.320 | 4.330 | 4.080 | 4.090 | 4.090 | 57,144,509 |
| 2024-01-16 | 4.320 | 4.460 | 4.250 | 4.320 | 4.320 | 56,524,057 |
| 2024-01-15 | 4.400 | 4.490 | 4.320 | 4.360 | 4.360 | 53,945,396 |
| 2024-01-12 | 4.550 | 4.700 | 4.420 | 4.420 | 4.420 | 77,823,100 |
| 2024-01-11 | 4.400 | 4.640 | 4.350 | 4.550 | 4.550 | 82,015,043 |
| 2024-01-10 | 4.960 | 5.040 | 4.550 | 4.550 | 4.550 | 99,388,612 |
| 2024-01-09 | 4.870 | 5.130 | 4.670 | 5.050 | 5.050 | 117,725,277 |
| 2024-01-08 | 5.180 | 5.400 | 4.910 | 4.910 | 4.910 | 118,485,967 |
| 2024-01-05 | 5.400 | 5.880 | 5.300 | 5.360 | 5.360 | 143,928,517 |
| 2024-01-04 | 5.450 | 5.980 | 5.130 | 5.650 | 5.650 | 190,904,158 |
| 2024-01-03 | 5.200 | 5.770 | 4.960 | 5.700 | 5.700 | 218,373,506 |
| 2024-01-02 | 6.000 | 6.400 | 5.360 | 5.380 | 5.380 | 257,791,908 |
| 2023-12-29 | 5.830 | 5.830 | 5.670 | 5.830 | 5.830 | 76,238,038 |
| 2023-12-28 | 4.800 | 5.300 | 4.620 | 5.300 | 5.300 | 112,758,245 |
| 2023-12-27 | 4.310 | 4.820 | 4.300 | 4.820 | 4.820 | 49,512,644 |
| 2023-12-26 | 4.450 | 4.710 | 4.270 | 4.380 | 4.380 | 103,320,623 |
| 2023-12-25 | 4.760 | 4.960 | 4.500 | 4.540 | 4.540 | 129,967,782 |
| 2023-12-22 | 4.420 | 4.910 | 4.360 | 4.910 | 4.910 | 143,762,830 |
| 2023-12-21 | 4.010 | 4.460 | 3.960 | 4.460 | 4.460 | 76,889,096 |
| 2023-12-20 | 4.250 | 4.260 | 4.030 | 4.050 | 4.050 | 55,189,101 |
| 2023-12-19 | 3.890 | 4.270 | 3.880 | 4.270 | 4.270 | 19,123,600 |
| 2023-12-18 | 3.990 | 4.000 | 3.870 | 3.880 | 3.880 | 8,130,501 |
| 2023-12-15 | 3.980 | 4.030 | 3.970 | 3.990 | 3.990 | 6,825,500 |
| 2023-12-14 | 3.990 | 4.020 | 3.950 | 3.970 | 3.970 | 5,999,210 |
| 2023-12-13 | 4.030 | 4.050 | 3.940 | 3.950 | 3.950 | 6,644,000 |
| 2023-12-12 | 3.990 | 4.010 | 3.950 | 4.010 | 4.010 | 6,584,300 |
| 2023-12-11 | 3.870 | 3.960 | 3.860 | 3.950 | 3.950 | 6,507,803 |
| 2023-12-08 | 4.030 | 4.030 | 3.900 | 3.900 | 3.900 | 10,465,336 |
| 2023-12-07 | 4.020 | 4.070 | 3.980 | 4.020 | 4.020 | 8,077,534 |
| 2023-12-06 | 4.000 | 4.070 | 3.960 | 4.030 | 4.030 | 7,867,736 |
| 2023-12-05 | 4.080 | 4.110 | 3.990 | 4.000 | 4.000 | 8,347,402 |
| 2023-12-04 | 4.050 | 4.110 | 4.040 | 4.080 | 4.080 | 7,722,100 |
| 2023-12-01 | 3.990 | 4.070 | 3.990 | 4.050 | 4.050 | 8,294,100 |
| 2023-11-30 | 4.040 | 4.040 | 3.960 | 3.990 | 3.990 | 4,977,200 |
| 2023-11-29 | 4.020 | 4.060 | 4.010 | 4.020 | 4.020 | 7,078,510 |
| 2023-11-28 | 3.990 | 4.040 | 3.940 | 4.040 | 4.040 | 8,029,086 |
| 2023-11-27 | 3.980 | 3.990 | 3.920 | 3.970 | 3.970 | 8,336,912 |
| 2023-11-24 | 4.020 | 4.030 | 3.940 | 3.970 | 3.970 | 9,474,600 |
| 2023-11-23 | 4.030 | 4.060 | 3.980 | 4.010 | 4.010 | 6,749,303 |
| 2023-11-22 | 4.000 | 4.080 | 3.990 | 4.030 | 4.030 | 6,031,801 |
| 2023-11-21 | 4.020 | 4.060 | 3.990 | 4.020 | 4.020 | 4,275,288 |
| 2023-11-20 | 4.030 | 4.060 | 4.020 | 4.040 | 4.040 | 5,283,500 |
| 2023-11-17 | 4.000 | 4.030 | 3.980 | 4.020 | 4.020 | 3,248,000 |
| 2023-11-16 | 3.990 | 4.030 | 3.990 | 4.000 | 4.000 | 4,560,700 |
| 2023-11-15 | 4.000 | 4.040 | 3.980 | 4.010 | 4.010 | 5,228,800 |
| 2023-11-14 | 4.000 | 4.020 | 3.950 | 4.000 | 4.000 | 4,370,500 |
| 2023-11-13 | 3.960 | 4.030 | 3.960 | 4.010 | 4.010 | 5,162,104 |
| 2023-11-10 | 4.010 | 4.010 | 3.940 | 3.990 | 3.990 | 6,201,000 |
| 2023-11-09 | 3.990 | 4.040 | 3.980 | 4.010 | 4.010 | 8,266,800 |
| 2023-11-08 | 3.990 | 4.030 | 3.970 | 4.010 | 4.010 | 5,044,600 |
| 2023-11-07 | 3.940 | 3.990 | 3.900 | 3.990 | 3.990 | 6,083,502 |
| 2023-11-06 | 3.940 | 3.940 | 3.890 | 3.920 | 3.920 | 4,213,400 |
| 2023-11-03 | 3.880 | 3.920 | 3.840 | 3.900 | 3.900 | 5,728,400 |
| 2023-11-02 | 3.890 | 3.930 | 3.840 | 3.850 | 3.850 | 4,289,200 |
| 2023-11-01 | 3.770 | 3.890 | 3.770 | 3.880 | 3.880 | 7,572,110 |
| 2023-10-31 | 3.790 | 3.850 | 3.760 | 3.790 | 3.790 | 4,001,100 |
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.