Cloud Live Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2.680 | 2.730 | 2.540 | 2.570 | 2.570 | 50,409,019 |
| 2025-01-20 | 2.770 | 2.830 | 2.660 | 2.670 | 2.670 | 64,096,500 |
| 2025-01-17 | 2.830 | 2.910 | 2.780 | 2.780 | 2.780 | 63,977,800 |
| 2025-01-16 | 3.080 | 3.080 | 2.880 | 2.910 | 2.910 | 92,736,185 |
| 2025-01-15 | 2.760 | 2.830 | 2.710 | 2.800 | 2.800 | 31,603,619 |
| 2025-01-14 | 2.700 | 2.760 | 2.630 | 2.760 | 2.760 | 28,826,544 |
| 2025-01-13 | 2.600 | 2.660 | 2.490 | 2.630 | 2.630 | 29,558,504 |
| 2025-01-10 | 2.800 | 2.800 | 2.610 | 2.620 | 2.620 | 31,443,899 |
| 2025-01-09 | 2.830 | 2.880 | 2.740 | 2.770 | 2.770 | 36,874,374 |
| 2025-01-08 | 2.820 | 2.870 | 2.700 | 2.810 | 2.810 | 34,379,565 |
| 2025-01-07 | 2.650 | 2.800 | 2.630 | 2.780 | 2.780 | 45,836,942 |
| 2025-01-06 | 2.920 | 2.940 | 2.710 | 2.750 | 2.750 | 55,888,934 |
| 2025-01-03 | 3.330 | 3.330 | 2.930 | 3.010 | 3.010 | 82,430,875 |
| 2025-01-02 | 3.010 | 3.170 | 3.000 | 3.170 | 3.170 | 17,723,600 |
| 2024-12-31 | 2.960 | 2.990 | 2.870 | 2.880 | 2.880 | 28,746,701 |
| 2024-12-30 | 3.120 | 3.120 | 2.860 | 2.940 | 2.940 | 37,139,066 |
| 2024-12-27 | 3.090 | 3.190 | 3.040 | 3.120 | 3.120 | 28,162,259 |
| 2024-12-26 | 3.130 | 3.280 | 3.050 | 3.070 | 3.070 | 39,122,501 |
| 2024-12-25 | 3.240 | 3.270 | 2.920 | 3.040 | 3.040 | 60,205,147 |
| 2024-12-24 | 3.180 | 3.400 | 3.150 | 3.240 | 3.240 | 71,731,278 |
| 2024-12-23 | 3.800 | 3.800 | 3.470 | 3.470 | 3.470 | 29,294,200 |
| 2024-12-20 | 3.810 | 3.930 | 3.790 | 3.860 | 3.860 | 27,438,700 |
| 2024-12-19 | 3.950 | 3.960 | 3.770 | 3.810 | 3.810 | 43,559,801 |
| 2024-12-18 | 4.140 | 4.280 | 3.920 | 3.980 | 3.980 | 41,150,662 |
| 2024-12-17 | 4.300 | 4.340 | 4.060 | 4.080 | 4.080 | 46,515,201 |
| 2024-12-16 | 4.400 | 4.520 | 4.300 | 4.350 | 4.350 | 47,321,111 |
| 2024-12-13 | 4.470 | 4.600 | 4.390 | 4.390 | 4.390 | 68,761,815 |
| 2024-12-12 | 4.550 | 4.700 | 4.430 | 4.560 | 4.560 | 67,278,410 |
| 2024-12-11 | 4.360 | 4.670 | 4.340 | 4.530 | 4.530 | 98,390,535 |
| 2024-12-10 | 4.590 | 4.760 | 4.370 | 4.410 | 4.410 | 147,975,410 |
| 2024-12-09 | 4.090 | 4.500 | 4.090 | 4.500 | 4.500 | 110,797,056 |
| 2024-12-06 | 4.100 | 4.290 | 4.070 | 4.090 | 4.090 | 52,212,214 |
| 2024-12-05 | 3.960 | 4.310 | 3.890 | 4.190 | 4.190 | 79,479,580 |
| 2024-12-04 | 3.980 | 4.010 | 3.870 | 3.920 | 3.920 | 31,226,590 |
| 2024-12-03 | 3.950 | 4.050 | 3.880 | 3.990 | 3.990 | 40,331,866 |
| 2024-12-02 | 3.860 | 4.000 | 3.810 | 3.960 | 3.960 | 52,586,900 |
| 2024-11-29 | 3.920 | 3.990 | 3.810 | 3.890 | 3.890 | 59,219,607 |
| 2024-11-28 | 4.070 | 4.110 | 3.870 | 3.890 | 3.890 | 80,300,347 |
| 2024-11-27 | 4.050 | 4.330 | 3.770 | 4.130 | 4.130 | 119,064,263 |
| 2024-11-26 | 3.600 | 4.050 | 3.580 | 4.050 | 4.050 | 55,538,396 |
| 2024-11-25 | 3.570 | 3.880 | 3.560 | 3.680 | 3.680 | 78,683,847 |
| 2024-11-22 | 3.390 | 3.740 | 3.340 | 3.620 | 3.620 | 78,127,805 |
| 2024-11-21 | 3.390 | 3.450 | 3.350 | 3.400 | 3.400 | 16,770,660 |
| 2024-11-20 | 3.320 | 3.420 | 3.280 | 3.420 | 3.420 | 18,730,559 |
| 2024-11-19 | 3.320 | 3.350 | 3.220 | 3.350 | 3.350 | 22,606,067 |
| 2024-11-18 | 3.480 | 3.530 | 3.280 | 3.320 | 3.320 | 34,077,302 |
| 2024-11-15 | 3.600 | 3.760 | 3.450 | 3.480 | 3.480 | 52,849,081 |
| 2024-11-14 | 3.500 | 3.860 | 3.440 | 3.690 | 3.690 | 82,861,657 |
| 2024-11-13 | 3.600 | 3.620 | 3.420 | 3.510 | 3.510 | 30,276,578 |
| 2024-11-12 | 3.680 | 3.720 | 3.500 | 3.530 | 3.530 | 43,798,802 |
| 2024-11-11 | 3.500 | 3.750 | 3.470 | 3.660 | 3.660 | 68,564,401 |
| 2024-11-08 | 3.380 | 3.650 | 3.300 | 3.530 | 3.530 | 74,310,165 |
| 2024-11-07 | 3.170 | 3.350 | 3.150 | 3.340 | 3.340 | 40,792,004 |
| 2024-11-06 | 3.200 | 3.250 | 3.150 | 3.180 | 3.180 | 24,481,110 |
| 2024-11-05 | 3.100 | 3.220 | 3.080 | 3.200 | 3.200 | 28,885,242 |
| 2024-11-04 | 3.060 | 3.140 | 2.970 | 3.110 | 3.110 | 26,860,301 |
| 2024-11-01 | 3.100 | 3.130 | 2.970 | 3.090 | 3.090 | 33,350,305 |
| 2024-10-31 | 3.080 | 3.130 | 3.060 | 3.130 | 3.130 | 24,937,886 |
| 2024-10-30 | 3.070 | 3.100 | 3.020 | 3.060 | 3.060 | 17,738,486 |
| 2024-10-29 | 3.250 | 3.260 | 3.050 | 3.060 | 3.060 | 26,368,150 |
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.