Cloud Live Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1.890 | 1.900 | 1.850 | 1.870 | 1.870 | 19,312,500 |
| 2025-07-21 | 1.890 | 1.910 | 1.870 | 1.900 | 1.900 | 14,707,604 |
| 2025-07-18 | 1.900 | 1.900 | 1.870 | 1.880 | 1.880 | 12,264,700 |
| 2025-07-17 | 1.910 | 1.920 | 1.890 | 1.900 | 1.900 | 12,743,100 |
| 2025-07-16 | 1.900 | 1.930 | 1.890 | 1.920 | 1.920 | 11,736,000 |
| 2025-07-15 | 1.930 | 1.930 | 1.860 | 1.900 | 1.900 | 17,924,704 |
| 2025-07-14 | 1.960 | 1.960 | 1.910 | 1.930 | 1.930 | 18,941,300 |
| 2025-07-11 | 1.950 | 1.960 | 1.930 | 1.960 | 1.960 | 11,045,500 |
| 2025-07-10 | 1.950 | 1.960 | 1.930 | 1.950 | 1.950 | 15,724,701 |
| 2025-07-09 | 1.990 | 1.990 | 1.940 | 1.960 | 1.960 | 17,816,800 |
| 2025-07-08 | 1.950 | 1.990 | 1.950 | 1.980 | 1.980 | 20,204,100 |
| 2025-07-07 | 1.960 | 1.980 | 1.930 | 1.960 | 1.960 | 21,295,200 |
| 2025-07-04 | 2.010 | 2.030 | 1.950 | 1.960 | 1.960 | 43,185,900 |
| 2025-07-03 | 1.950 | 2.050 | 1.940 | 2.040 | 2.040 | 58,752,800 |
| 2025-07-02 | 1.940 | 1.970 | 1.910 | 1.950 | 1.950 | 25,736,102 |
| 2025-07-01 | 1.880 | 1.960 | 1.870 | 1.930 | 1.930 | 29,053,900 |
| 2025-06-30 | 1.870 | 1.900 | 1.870 | 1.890 | 1.890 | 16,595,500 |
| 2025-06-27 | 1.880 | 1.890 | 1.850 | 1.870 | 1.870 | 15,145,204 |
| 2025-06-26 | 1.870 | 1.910 | 1.850 | 1.880 | 1.880 | 17,812,800 |
| 2025-06-25 | 1.880 | 1.890 | 1.840 | 1.870 | 1.870 | 16,400,700 |
| 2025-06-24 | 1.850 | 1.900 | 1.840 | 1.880 | 1.880 | 16,088,400 |
| 2025-06-23 | 1.760 | 1.840 | 1.750 | 1.840 | 1.840 | 22,375,204 |
| 2025-06-20 | 1.890 | 1.910 | 1.810 | 1.820 | 1.820 | 30,115,504 |
| 2025-06-19 | 1.940 | 1.960 | 1.870 | 1.900 | 1.900 | 26,159,500 |
| 2025-06-18 | 1.980 | 1.980 | 1.920 | 1.950 | 1.950 | 18,367,200 |
| 2025-06-17 | 2.010 | 2.020 | 1.960 | 1.980 | 1.980 | 23,440,087 |
| 2025-06-16 | 1.950 | 2.020 | 1.950 | 2.000 | 2.000 | 23,844,200 |
| 2025-06-13 | 1.980 | 2.010 | 1.930 | 1.970 | 1.970 | 27,638,100 |
| 2025-06-12 | 2.040 | 2.060 | 1.970 | 2.000 | 2.000 | 34,673,018 |
| 2025-06-11 | 2.050 | 2.070 | 2.010 | 2.050 | 2.050 | 31,560,818 |
| 2025-06-10 | 2.020 | 2.080 | 1.960 | 2.060 | 2.060 | 54,561,418 |
| 2025-06-09 | 1.960 | 2.040 | 1.940 | 2.010 | 2.010 | 39,976,100 |
| 2025-06-06 | 1.950 | 1.970 | 1.920 | 1.970 | 1.970 | 50,266,701 |
| 2025-06-05 | 1.980 | 2.050 | 1.970 | 1.990 | 1.990 | 69,639,701 |
| 2025-06-04 | 1.900 | 1.960 | 1.870 | 1.950 | 1.950 | 33,304,304 |
| 2025-06-03 | 1.910 | 1.950 | 1.880 | 1.900 | 1.900 | 25,969,300 |
| 2025-05-30 | 1.940 | 1.950 | 1.900 | 1.920 | 1.920 | 28,418,802 |
| 2025-05-29 | 1.960 | 1.980 | 1.910 | 1.960 | 1.960 | 36,470,500 |
| 2025-05-28 | 1.990 | 2.040 | 1.920 | 1.950 | 1.950 | 45,027,704 |
| 2025-05-27 | 1.950 | 2.000 | 1.910 | 1.980 | 1.980 | 63,205,213 |
| 2025-05-26 | 1.830 | 1.910 | 1.820 | 1.910 | 1.910 | 37,766,413 |
| 2025-05-23 | 1.870 | 1.880 | 1.810 | 1.820 | 1.820 | 46,139,600 |
| 2025-05-22 | 1.950 | 1.990 | 1.900 | 1.910 | 1.910 | 53,734,800 |
| 2025-05-21 | 1.860 | 1.970 | 1.840 | 1.960 | 1.960 | 54,084,500 |
| 2025-05-20 | 1.840 | 1.920 | 1.810 | 1.880 | 1.880 | 62,564,500 |
| 2025-05-19 | 1.760 | 1.830 | 1.760 | 1.830 | 1.830 | 55,486,801 |
| 2025-05-16 | 1.750 | 1.770 | 1.720 | 1.740 | 1.740 | 24,457,100 |
| 2025-05-15 | 1.750 | 1.800 | 1.740 | 1.770 | 1.770 | 31,442,300 |
| 2025-05-14 | 1.740 | 1.750 | 1.690 | 1.730 | 1.730 | 34,155,500 |
| 2025-05-13 | 1.820 | 1.850 | 1.730 | 1.740 | 1.740 | 45,494,700 |
| 2025-05-12 | 1.830 | 1.840 | 1.760 | 1.820 | 1.820 | 46,600,200 |
| 2025-05-09 | 1.760 | 1.840 | 1.720 | 1.810 | 1.810 | 53,592,108 |
| 2025-05-08 | 1.700 | 1.800 | 1.700 | 1.750 | 1.750 | 50,302,126 |
| 2025-05-07 | 1.720 | 1.750 | 1.670 | 1.720 | 1.720 | 56,784,115 |
| 2025-05-06 | 1.620 | 1.720 | 1.620 | 1.720 | 1.720 | 59,281,815 |
| 2025-04-30 | 1.620 | 1.690 | 1.600 | 1.640 | 1.640 | 48,378,301 |
| 2025-04-29 | 1.560 | 1.700 | 1.550 | 1.650 | 1.650 | 74,405,900 |
| 2025-04-28 | 1.710 | 1.710 | 1.630 | 1.630 | 1.630 | 42,033,619 |
| 2025-04-25 | 1.740 | 1.780 | 1.710 | 1.720 | 1.720 | 59,723,601 |
| 2025-04-24 | 1.870 | 1.870 | 1.800 | 1.800 | 1.800 | 60,854,700 |
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.