Cloud Live Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	3.060	3.220	3.050	3.180	3.180	25,801,651
2024-10-25	2.990	3.080	2.980	3.070	3.070	23,314,001
2024-10-24	2.980	3.030	2.960	3.000	3.000	19,017,200
2024-10-23	3.040	3.100	3.000	3.000	3.000	25,536,100
2024-10-22	3.040	3.120	2.990	3.040	3.040	29,378,850
2024-10-21	2.990	3.150	2.950	3.060	3.060	36,268,151
2024-10-18	2.920	3.020	2.890	2.980	2.980	29,989,155
2024-10-17	2.930	3.120	2.900	2.950	2.950	42,999,410
2024-10-16	2.800	3.040	2.760	2.930	2.930	31,636,009
2024-10-15	2.840	2.950	2.770	2.850	2.850	25,412,537
2024-10-14	2.750	2.850	2.730	2.840	2.840	20,096,700
2024-10-11	2.820	2.890	2.720	2.730	2.730	21,365,587
2024-10-10	2.790	2.970	2.720	2.860	2.860	29,903,081
2024-10-09	2.990	2.990	2.760	2.780	2.780	44,703,246
2024-10-08	3.350	3.350	2.950	3.070	3.070	76,892,080
2024-09-30	2.880	3.080	2.860	3.060	3.060	55,426,222
2024-09-27	2.770	2.880	2.740	2.820	2.820	44,852,501
2024-09-26	2.660	2.790	2.640	2.760	2.760	43,544,243
2024-09-25	2.700	2.840	2.590	2.670	2.670	59,923,701
2024-09-24	2.430	2.660	2.430	2.660	2.660	24,104,700
2024-09-23	2.410	2.430	2.360	2.420	2.420	6,417,800
2024-09-20	2.420	2.420	2.360	2.390	2.390	6,356,902
2024-09-19	2.340	2.400	2.330	2.380	2.380	9,907,500
2024-09-18	2.360	2.380	2.270	2.320	2.320	7,992,700
2024-09-13	2.380	2.430	2.360	2.360	2.360	8,176,500
2024-09-12	2.330	2.440	2.330	2.390	2.390	12,257,900
2024-09-11	2.410	2.440	2.320	2.330	2.330	11,040,800
2024-09-10	2.460	2.510	2.350	2.420	2.420	17,496,800
2024-09-09	2.490	2.550	2.450	2.520	2.520	6,630,500
2024-09-06	2.550	2.570	2.500	2.500	2.500	7,131,700
2024-09-05	2.500	2.560	2.500	2.550	2.550	7,028,502
2024-09-04	2.520	2.540	2.500	2.500	2.500	5,353,504
2024-09-03	2.550	2.560	2.510	2.540	2.540	5,373,404
2024-09-02	2.540	2.590	2.510	2.530	2.530	8,868,404
2024-08-30	2.510	2.590	2.490	2.550	2.550	11,637,500
2024-08-29	2.460	2.500	2.420	2.500	2.500	6,482,505
2024-08-28	2.450	2.490	2.420	2.460	2.460	5,520,000
2024-08-27	2.510	2.520	2.440	2.440	2.440	5,431,300
2024-08-26	2.450	2.530	2.420	2.490	2.490	9,226,500
2024-08-23	2.460	2.460	2.400	2.410	2.410	5,371,400
2024-08-22	2.490	2.510	2.430	2.430	2.430	6,790,600
2024-08-21	2.490	2.520	2.470	2.480	2.480	5,632,000
2024-08-20	2.570	2.580	2.470	2.490	2.490	10,950,200
2024-08-19	2.550	2.590	2.530	2.550	2.550	6,330,900
2024-08-16	2.640	2.660	2.560	2.560	2.560	8,154,700
2024-08-15	2.530	2.630	2.500	2.620	2.620	14,213,210
2024-08-14	2.570	2.590	2.520	2.530	2.530	5,754,002
2024-08-13	2.550	2.570	2.500	2.570	2.570	6,404,870
2024-08-12	2.630	2.650	2.530	2.540	2.540	10,052,000
2024-08-09	2.690	2.710	2.630	2.630	2.630	9,133,500
2024-08-08	2.660	2.710	2.630	2.690	2.690	10,523,100
2024-08-07	2.710	2.730	2.660	2.680	2.680	10,169,300
2024-08-06	2.600	2.720	2.600	2.710	2.710	16,710,300
2024-08-05	2.610	2.700	2.590	2.610	2.610	13,959,200
2024-08-02	2.640	2.660	2.600	2.610	2.610	8,162,000
2024-08-01	2.660	2.680	2.630	2.640	2.640	8,121,200
2024-07-31	2.580	2.660	2.570	2.660	2.660	12,044,400
2024-07-30	2.550	2.560	2.520	2.560	2.560	7,009,601
2024-07-29	2.530	2.550	2.490	2.550	2.550	7,036,300
2024-07-26	2.510	2.550	2.470	2.530	2.530	5,552,500

← NewerPage 9 of 21 · 1,211 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.