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
2024-01-22	24.030	24.170	22.310	22.510	12.143	1,283,189
2024-01-19	24.350	24.550	23.990	24.030	12.962	1,189,916
2024-01-18	25.040	25.060	23.890	24.520	13.227	1,510,851
2024-01-17	25.890	25.890	24.890	24.890	13.426	810,888
2024-01-16	26.200	26.240	25.390	25.730	13.880	1,021,289
2024-01-15	26.430	26.430	26.430	26.430	14.257	0
2024-01-12	26.610	26.970	26.340	26.430	14.257	529,518
2024-01-11	26.120	26.950	26.120	26.880	14.500	587,430
2024-01-10	26.730	26.870	26.070	26.290	14.182	614,384
2024-01-09	26.430	27.080	26.430	26.650	14.376	659,555
2024-01-08	27.080	27.080	26.390	26.430	14.257	638,031
2024-01-05	27.430	27.650	26.830	26.990	14.559	715,820
2024-01-04	27.570	27.660	27.180	27.380	14.770	646,331
2024-01-03	27.900	28.090	27.340	27.570	14.872	687,985
2024-01-02	27.710	28.300	27.710	27.910	15.055	814,688
2023-12-29	27.670	28.070	27.490	27.930	15.066	989,402
2023-12-28	26.910	27.730	26.560	27.500	14.834	848,797
2023-12-27	26.690	26.980	26.510	26.910	14.516	614,634
2023-12-26	27.450	27.460	26.510	26.610	14.354	859,030
2023-12-25	27.760	28.080	27.210	27.300	14.726	1,108,816
2023-12-22	28.610	28.610	27.530	27.760	14.974	1,129,945
2023-12-21	28.560	28.850	27.920	28.490	15.368	1,259,025
2023-12-20	28.920	29.180	28.540	28.550	15.401	862,097
2023-12-19	28.700	29.670	28.570	28.890	15.584	590,981
2023-12-18	28.900	29.190	28.510	28.810	15.541	1,050,791
2023-12-15	29.500	29.540	28.880	29.040	15.665	949,282
2023-12-14	29.660	29.980	29.080	29.460	15.892	953,283
2023-12-13	29.790	29.890	29.410	29.420	15.870	618,841
2023-12-12	29.950	29.990	29.630	29.810	16.080	711,721
2023-12-11	29.480	29.750	29.000	29.720	16.032	1,053,261
2023-12-08	29.400	29.970	29.180	29.280	15.794	867,621
2023-12-07	29.500	29.640	29.130	29.440	15.881	699,884
2023-12-06	29.700	29.970	29.400	29.480	15.902	812,597
2023-12-05	30.480	30.480	29.750	29.820	16.086	763,553
2023-12-04	30.490	30.510	30.150	30.300	16.345	756,568
2023-12-01	30.320	30.660	29.600	30.470	16.436	648,615
2023-11-30	30.460	30.850	30.000	30.310	16.350	887,848
2023-11-29	30.850	31.000	30.400	30.430	16.415	545,670
2023-11-28	30.250	30.920	30.210	30.850	16.641	1,052,520
2023-11-27	30.210	30.740	30.040	30.250	16.318	850,034
2023-11-24	31.000	31.000	30.200	30.250	16.318	584,483
2023-11-23	30.580	31.070	30.320	30.930	16.685	480,645
2023-11-22	31.110	31.260	30.400	30.540	16.474	969,812
2023-11-21	31.600	32.000	30.660	31.000	16.722	1,623,929
2023-11-20	31.400	31.900	31.200	31.800	17.154	861,851
2023-11-17	31.190	31.460	30.900	31.210	16.836	738,515
2023-11-16	31.500	31.930	31.150	31.180	16.819	1,101,442
2023-11-15	31.800	32.100	31.300	31.450	16.965	1,777,071
2023-11-14	30.970	31.470	30.970	31.360	16.917	965,839
2023-11-13	30.280	30.960	30.210	30.800	16.614	950,822
2023-11-10	30.450	30.690	30.180	30.280	16.334	656,310
2023-11-09	30.200	30.840	30.200	30.530	16.469	780,241
2023-11-08	30.430	30.720	30.270	30.480	16.442	573,765
2023-11-07	29.810	30.490	29.810	30.380	16.388	907,466
2023-11-06	29.490	30.290	29.490	30.130	16.253	1,169,673
2023-11-03	28.370	29.730	28.370	29.490	15.908	1,518,031
2023-11-02	28.780	29.240	28.510	28.510	15.379	1,289,863
2023-11-01	28.850	29.130	28.490	28.810	15.541	1,291,779
2023-10-31	29.100	29.100	28.340	28.680	15.471	1,733,351
2023-10-30	29.690	29.700	27.870	28.910	15.595	3,424,444

← NewerPage 12 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.