Zhuhai Comleader Information Science & Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 13.590 | 13.590 | 13.250 | 13.270 | 10.115 | 893,500 |
| 2024-07-23 | 13.950 | 14.080 | 13.500 | 13.510 | 10.298 | 857,980 |
| 2024-07-22 | 13.650 | 14.100 | 13.650 | 13.930 | 10.618 | 1,001,080 |
| 2024-07-19 | 13.630 | 13.820 | 13.410 | 13.650 | 10.404 | 1,916,382 |
| 2024-07-18 | 13.530 | 13.720 | 13.180 | 13.540 | 10.321 | 691,442 |
| 2024-07-17 | 13.950 | 14.000 | 13.730 | 13.730 | 10.465 | 531,687 |
| 2024-07-16 | 13.740 | 14.120 | 13.740 | 13.930 | 10.618 | 667,067 |
| 2024-07-15 | 13.980 | 14.290 | 13.760 | 13.800 | 10.519 | 865,975 |
| 2024-07-12 | 14.330 | 14.360 | 14.060 | 14.090 | 10.740 | 471,636 |
| 2024-07-11 | 14.150 | 14.390 | 13.900 | 14.300 | 10.900 | 972,947 |
| 2024-07-10 | 13.780 | 13.990 | 13.650 | 13.720 | 10.458 | 539,631 |
| 2024-07-09 | 13.120 | 13.890 | 13.120 | 13.780 | 10.504 | 1,352,044 |
| 2024-07-08 | 13.850 | 13.850 | 13.180 | 13.220 | 10.077 | 1,134,214 |
| 2024-07-05 | 13.700 | 13.700 | 13.700 | 13.700 | 10.443 | 0 |
| 2024-07-04 | 14.300 | 14.540 | 13.660 | 13.700 | 10.443 | 1,237,704 |
| 2024-07-03 | 14.300 | 14.510 | 14.210 | 14.300 | 10.900 | 1,235,113 |
| 2024-07-02 | 14.500 | 14.740 | 14.420 | 14.470 | 11.029 | 1,059,167 |
| 2024-07-01 | 14.530 | 14.820 | 14.170 | 14.500 | 11.052 | 1,744,395 |
| 2024-06-28 | 14.850 | 15.090 | 14.620 | 14.780 | 11.266 | 1,664,968 |
| 2024-06-27 | 15.000 | 15.250 | 14.630 | 14.630 | 11.151 | 1,417,065 |
| 2024-06-26 | 14.350 | 15.280 | 14.310 | 15.150 | 11.548 | 2,377,131 |
| 2024-06-25 | 15.030 | 15.330 | 14.280 | 14.510 | 11.060 | 3,214,760 |
| 2024-06-24 | 16.300 | 16.590 | 15.010 | 15.030 | 11.456 | 4,082,624 |
| 2024-06-21 | 16.500 | 17.470 | 15.590 | 17.040 | 12.988 | 6,028,274 |
| 2024-06-20 | 15.580 | 16.850 | 15.400 | 15.950 | 12.158 | 3,718,890 |
| 2024-06-19 | 15.540 | 15.760 | 15.290 | 15.410 | 11.746 | 894,849 |
| 2024-06-18 | 14.930 | 15.550 | 14.900 | 15.480 | 11.799 | 958,339 |
| 2024-06-17 | 15.280 | 15.290 | 14.920 | 14.980 | 11.418 | 1,348,800 |
| 2024-06-14 | 15.700 | 15.700 | 15.200 | 15.350 | 11.700 | 1,077,090 |
| 2024-06-13 | 15.440 | 15.860 | 15.200 | 15.760 | 12.013 | 1,914,229 |
| 2024-06-12 | 14.970 | 15.430 | 14.960 | 15.340 | 11.693 | 732,596 |
| 2024-06-11 | 14.750 | 15.100 | 14.390 | 15.080 | 11.494 | 932,627 |
| 2024-06-07 | 14.590 | 14.900 | 14.500 | 14.710 | 11.212 | 927,033 |
| 2024-06-06 | 15.490 | 15.520 | 14.160 | 14.410 | 10.984 | 1,898,158 |
| 2024-06-05 | 21.900 | 22.450 | 21.680 | 21.690 | 11.700 | 1,335,091 |
| 2024-06-04 | 23.220 | 23.390 | 21.840 | 22.180 | 11.965 | 2,656,590 |
| 2024-06-03 | 23.990 | 24.250 | 22.820 | 23.230 | 12.531 | 1,432,538 |
| 2024-05-31 | 23.350 | 23.940 | 23.130 | 23.750 | 12.811 | 1,427,748 |
| 2024-05-30 | 22.800 | 23.420 | 22.620 | 23.250 | 12.542 | 1,393,060 |
| 2024-05-29 | 22.670 | 23.220 | 22.670 | 22.770 | 12.283 | 835,629 |
| 2024-05-28 | 22.720 | 23.180 | 22.640 | 22.820 | 12.310 | 872,231 |
| 2024-05-27 | 22.830 | 23.290 | 22.280 | 22.960 | 12.385 | 1,890,707 |
| 2024-05-24 | 23.500 | 23.790 | 22.810 | 22.980 | 12.396 | 1,440,657 |
| 2024-05-23 | 24.380 | 24.470 | 23.570 | 23.670 | 12.768 | 1,848,626 |
| 2024-05-22 | 23.690 | 24.300 | 23.410 | 24.260 | 13.087 | 2,223,994 |
| 2024-05-21 | 23.350 | 24.230 | 23.220 | 23.690 | 12.779 | 1,558,689 |
| 2024-05-20 | 23.320 | 23.870 | 23.300 | 23.680 | 12.774 | 1,524,015 |
| 2024-05-17 | 23.100 | 23.580 | 23.010 | 23.450 | 12.650 | 1,985,565 |
| 2024-05-16 | 22.710 | 23.950 | 22.710 | 23.300 | 12.569 | 2,504,385 |
| 2024-05-15 | 22.960 | 23.170 | 22.380 | 22.760 | 12.277 | 1,380,493 |
| 2024-05-14 | 23.310 | 23.410 | 22.730 | 22.990 | 12.402 | 1,981,383 |
| 2024-05-13 | 24.360 | 24.360 | 22.820 | 23.170 | 12.499 | 3,651,524 |
| 2024-05-10 | 25.160 | 25.690 | 24.510 | 24.570 | 13.254 | 3,469,533 |
| 2024-05-09 | 24.060 | 25.750 | 24.060 | 24.910 | 13.437 | 3,827,015 |
| 2024-05-08 | 24.900 | 25.220 | 24.120 | 24.300 | 13.108 | 4,434,766 |
| 2024-05-07 | 23.610 | 26.880 | 23.360 | 25.400 | 13.701 | 8,186,156 |
| 2024-05-06 | 23.000 | 23.570 | 22.850 | 23.550 | 12.704 | 3,908,511 |
| 2024-04-30 | 23.690 | 23.760 | 22.710 | 23.060 | 12.439 | 4,163,149 |
| 2024-04-29 | 24.900 | 24.990 | 23.300 | 23.550 | 12.704 | 6,809,961 |
| 2024-04-26 | 22.300 | 24.200 | 21.800 | 24.110 | 13.006 | 9,201,756 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.1300 CNY |
| 2025-05-27 | 0.1000 CNY |
| 2024-06-06 | 0.2000 CNY |
| 2023-07-07 | 0.3000 CNY |
| 2022-06-09 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.