Zhuhai Comleader Information Science & Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	22.610	22.840	22.030	22.110	11.927	5,265,059
2024-04-24	21.890	24.180	21.420	23.160	12.493	8,255,363
2024-04-23	21.790	24.660	21.530	22.850	12.326	10,983,714
2024-04-22	20.380	21.780	20.380	21.780	11.749	4,059,759
2024-04-19	18.150	18.670	18.000	18.150	9.791	750,234
2024-04-18	18.040	18.560	17.800	18.270	9.855	1,056,080
2024-04-17	17.140	18.180	17.140	18.100	9.764	1,112,063
2024-04-16	18.150	18.510	17.050	17.140	9.246	1,161,529
2024-04-15	19.360	19.730	18.210	18.490	9.974	1,434,837
2024-04-12	19.850	20.170	19.510	19.530	10.535	793,481
2024-04-11	19.820	20.260	19.730	19.840	10.702	854,118
2024-04-10	20.530	20.600	19.750	20.020	10.799	763,515
2024-04-09	20.520	20.870	20.360	20.650	11.139	722,028
2024-04-08	21.280	21.500	20.580	20.580	11.101	797,804
2024-04-03	21.510	21.880	21.260	21.470	11.582	870,868
2024-04-02	21.920	22.070	21.520	21.770	11.743	972,735
2024-04-01	21.570	22.030	21.420	22.000	11.867	1,538,207
2024-03-29	21.380	21.760	21.010	21.570	11.635	678,161
2024-03-28	20.560	21.730	20.330	21.400	11.544	1,515,539
2024-03-27	21.240	21.420	20.360	20.360	10.983	918,610
2024-03-26	21.820	22.090	20.940	21.210	11.441	1,105,968
2024-03-25	21.990	22.480	21.770	21.820	11.770	2,279,085
2024-03-22	23.280	23.290	22.400	22.600	12.191	1,555,708
2024-03-21	23.160	23.440	22.690	23.170	12.499	1,952,501
2024-03-20	22.520	23.380	22.520	23.340	12.590	1,960,706
2024-03-19	22.510	22.940	22.270	22.710	12.250	1,650,578
2024-03-18	21.470	22.590	21.470	22.520	12.148	2,560,692
2024-03-15	21.000	21.500	20.820	21.470	11.582	1,381,216
2024-03-14	21.500	21.820	20.680	21.040	11.350	2,371,201
2024-03-13	21.700	21.880	21.430	21.690	11.700	2,045,741
2024-03-12	21.180	22.050	21.030	21.860	11.792	3,094,582
2024-03-11	20.980	21.170	20.620	21.170	11.420	1,409,779
2024-03-08	20.600	21.150	20.500	21.040	11.350	811,596
2024-03-07	20.990	21.320	20.550	20.580	11.101	993,088
2024-03-06	20.980	21.230	20.500	21.000	11.328	846,407
2024-03-05	21.190	21.210	20.620	20.700	11.166	1,005,833
2024-03-04	21.300	21.450	20.580	21.190	11.431	1,266,261
2024-03-01	21.160	21.580	20.820	21.300	11.490	1,714,376
2024-02-29	20.400	21.130	20.160	21.000	11.328	1,656,669
2024-02-28	22.490	22.640	20.320	20.380	10.994	3,279,270
2024-02-27	21.100	22.400	20.870	22.330	12.045	1,975,187
2024-02-26	20.980	21.600	20.600	21.050	11.355	2,167,301
2024-02-23	20.080	20.680	19.890	20.580	11.101	1,256,151
2024-02-22	19.100	20.070	19.100	19.950	10.762	1,684,015
2024-02-21	18.850	19.740	18.620	19.280	10.400	1,147,739
2024-02-20	18.850	19.000	18.430	18.940	10.217	1,104,567
2024-02-19	18.590	19.580	18.440	19.080	10.292	1,892,843
2024-02-08	16.370	18.470	15.800	18.330	9.888	1,831,968
2024-02-07	16.660	16.680	15.470	16.080	8.674	1,979,936
2024-02-06	16.230	17.320	14.570	16.500	8.901	2,103,869
2024-02-05	18.890	19.000	16.310	16.420	8.857	1,843,448
2024-02-02	20.020	20.470	18.370	18.950	10.222	1,574,978
2024-02-01	20.180	20.580	19.730	20.020	10.799	907,799
2024-01-31	21.850	21.850	20.100	20.120	10.853	1,292,467
2024-01-30	22.690	22.690	21.550	21.620	11.662	775,958
2024-01-29	23.900	23.990	22.420	22.500	12.137	903,000
2024-01-26	23.810	24.220	23.420	23.640	12.752	596,739
2024-01-25	22.490	23.940	22.250	23.860	12.871	1,173,596
2024-01-24	22.220	22.480	21.430	22.370	12.067	943,804
2024-01-23	22.500	22.510	21.830	22.330	12.045	998,799

← NewerPage 11 of 19 · 1,114 trading daysOlder →

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.