Cloud Live Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.350	2.380	2.290	2.380	2.380	16,638,500
2026-04-20	2.410	2.460	2.350	2.360	2.360	20,685,699
2026-04-17	2.410	2.420	2.380	2.410	2.410	12,015,100
2026-04-16	2.390	2.420	2.380	2.410	2.410	16,506,199
2026-04-15	2.420	2.430	2.360	2.390	2.390	17,539,900
2026-04-14	2.430	2.470	2.390	2.410	2.410	18,951,400
2026-04-13	2.420	2.440	2.380	2.420	2.420	35,985,898
2026-04-10	2.510	2.620	2.470	2.490	2.490	49,642,199
2026-04-09	2.470	2.550	2.430	2.540	2.540	47,275,500
2026-04-08	2.490	2.490	2.350	2.430	2.430	41,966,301
2026-04-07	2.410	2.530	2.410	2.430	2.430	30,193,400
2026-04-03	2.440	2.450	2.310	2.410	2.410	31,700,000
2026-04-02	2.440	2.500	2.380	2.430	2.430	39,559,500
2026-04-01	2.380	2.380	2.310	2.380	2.380	21,568,221
2026-03-31	2.320	2.350	2.250	2.270	2.270	25,843,301
2026-03-30	2.220	2.340	2.210	2.300	2.300	38,743,602
2026-03-27	2.160	2.240	2.160	2.230	2.230	12,678,700
2026-03-26	2.180	2.210	2.170	2.190	2.190	10,818,800
2026-03-25	2.160	2.240	2.160	2.210	2.210	14,607,000
2026-03-24	2.120	2.140	2.080	2.140	2.140	9,427,205
2026-03-23	2.100	2.150	2.060	2.090	2.090	16,200,600
2026-03-20	2.170	2.190	2.100	2.110	2.110	16,166,900
2026-03-19	2.190	2.230	2.160	2.170	2.170	13,288,900
2026-03-18	2.210	2.220	2.160	2.220	2.220	19,235,199
2026-03-17	2.310	2.310	2.190	2.220	2.220	24,799,471
2026-03-16	2.300	2.350	2.290	2.310	2.310	18,360,500
2026-03-13	2.250	2.340	2.250	2.310	2.310	17,883,600
2026-03-12	2.250	2.290	2.240	2.270	2.270	17,571,711
2026-03-11	2.260	2.310	2.250	2.260	2.260	21,361,699
2026-03-10	2.200	2.250	2.180	2.230	2.230	41,116,500
2026-03-09	2.220	2.270	2.220	2.220	2.220	16,779,801
2026-03-06	2.430	2.570	2.330	2.340	2.340	59,140,199
2026-03-05	2.410	2.480	2.390	2.450	2.450	35,775,000
2026-03-04	2.380	2.410	2.300	2.360	2.360	22,822,199
2026-03-03	2.510	2.590	2.380	2.420	2.420	45,675,801
2026-03-02	2.350	2.540	2.350	2.500	2.500	47,716,801
2026-02-27	2.460	2.500	2.340	2.420	2.420	40,050,699
2026-02-26	2.330	2.400	2.300	2.400	2.400	16,346,000
2026-02-25	2.230	2.320	2.200	2.290	2.290	24,573,600
2026-02-24	2.160	2.230	2.150	2.210	2.210	19,418,000
2026-02-13	2.150	2.190	2.140	2.160	2.160	14,338,700
2026-02-12	2.190	2.200	2.150	2.160	2.160	18,502,801
2026-02-11	2.220	2.220	2.160	2.200	2.200	18,218,500
2026-02-10	2.230	2.230	2.180	2.200	2.200	18,048,699
2026-02-09	2.210	2.250	2.190	2.220	2.220	17,632,100
2026-02-06	2.180	2.280	2.160	2.220	2.220	25,654,279
2026-02-05	2.260	2.280	2.160	2.190	2.190	32,515,100
2026-02-04	2.120	2.210	2.100	2.210	2.210	17,969,900
2026-02-03	2.140	2.150	2.090	2.100	2.100	20,856,100
2026-02-02	2.120	2.150	2.050	2.120	2.120	22,383,631
2026-01-30	2.100	2.180	2.000	2.110	2.110	31,675,109
2026-01-29	2.180	2.200	2.080	2.110	2.110	27,812,199
2026-01-28	2.270	2.270	2.160	2.160	2.160	25,681,000
2026-01-27	2.270	2.280	2.160	2.260	2.260	26,680,600
2026-01-26	2.280	2.320	2.240	2.250	2.250	30,511,420
2026-01-23	2.300	2.340	2.210	2.210	2.210	40,184,312
2026-01-22	2.180	2.260	2.180	2.260	2.260	19,432,910
2026-01-21	2.150	2.170	2.120	2.150	2.150	13,494,600
2026-01-20	2.160	2.190	2.130	2.150	2.150	17,536,000
2026-01-19	2.070	2.150	2.050	2.130	2.130	20,213,600

← NewerPage 3 of 5 · 242 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.