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
2023-10-30	29.690	29.700	27.870	28.910	15.595	3,424,444
2023-10-27	30.080	30.200	29.620	30.060	16.215	1,439,962
2023-10-26	29.650	30.190	29.460	30.080	16.226	827,594
2023-10-25	29.910	30.450	29.670	29.890	16.124	1,123,584
2023-10-24	28.820	29.780	28.450	29.670	16.005	772,879
2023-10-23	29.770	29.770	28.560	28.810	15.541	1,173,892
2023-10-20	29.980	30.520	29.510	29.770	16.059	1,028,245
2023-10-19	29.990	30.880	29.800	29.930	16.145	1,130,767
2023-10-18	30.710	30.710	29.840	30.010	16.188	657,808
2023-10-17	30.680	30.960	30.430	30.750	16.587	540,101
2023-10-16	30.940	31.250	30.480	30.680	16.550	1,121,616
2023-10-13	31.000	31.080	30.600	30.900	16.668	1,110,807
2023-10-12	31.570	32.000	31.120	31.330	16.900	853,652
2023-10-11	31.350	31.890	30.900	31.600	17.046	1,517,980
2023-10-10	31.000	31.750	30.910	30.950	16.695	1,048,336
2023-10-09	31.650	31.860	30.910	31.080	16.765	1,485,644
2023-09-28	30.450	31.950	30.270	31.780	17.143	2,240,159
2023-09-27	31.800	31.890	30.190	30.550	16.480	2,720,241
2023-09-26	30.890	32.890	30.890	32.130	17.332	2,042,163
2023-09-25	31.680	31.980	30.930	31.020	16.733	1,423,283
2023-09-22	30.910	31.850	30.870	31.780	17.143	1,908,138
2023-09-21	31.340	31.590	30.890	30.980	16.712	1,116,974
2023-09-20	31.020	31.880	31.020	31.620	17.057	821,713
2023-09-19	31.720	31.730	31.160	31.240	16.852	1,083,340
2023-09-18	31.400	32.290	31.400	31.720	17.111	1,248,796
2023-09-15	32.300	32.300	31.320	31.710	17.105	857,764
2023-09-14	32.190	32.500	31.660	32.020	17.272	1,395,721
2023-09-13	33.360	33.360	31.600	32.070	17.299	1,600,060
2023-09-12	34.060	34.060	33.050	33.160	17.887	1,079,998
2023-09-11	34.800	34.800	33.430	33.910	18.292	1,074,089
2023-09-08	33.200	34.200	33.190	34.100	18.395	849,561
2023-09-07	34.260	34.390	33.360	33.550	18.098	1,111,339
2023-09-06	34.090	34.410	33.840	34.260	18.481	929,530
2023-09-05	34.310	34.590	33.850	34.090	18.389	1,117,665
2023-09-04	34.180	34.320	33.410	34.040	18.362	1,061,722
2023-09-01	34.370	34.590	33.610	33.910	18.292	1,386,115
2023-08-31	34.350	34.900	33.580	34.130	18.411	3,953,596
2023-08-30	31.510	33.180	31.510	32.910	17.753	1,452,587
2023-08-29	29.710	32.240	29.700	31.580	17.035	1,506,168
2023-08-28	32.000	32.000	29.550	29.720	16.032	801,069
2023-08-25	30.390	30.660	29.670	29.850	16.102	552,537
2023-08-24	30.770	31.100	30.200	30.610	16.512	504,505
2023-08-23	31.160	32.230	30.910	30.940	16.690	603,775
2023-08-22	31.800	32.530	30.900	31.980	17.251	927,100
2023-08-21	31.670	32.800	31.510	31.800	17.154	708,313
2023-08-18	31.600	32.650	31.300	31.800	17.154	907,708
2023-08-17	31.000	31.830	30.500	31.450	16.965	552,586
2023-08-16	31.500	31.680	30.820	30.940	16.690	427,226
2023-08-15	32.320	32.490	31.530	31.580	17.035	449,993
2023-08-14	32.360	32.600	31.520	32.330	17.440	806,627
2023-08-11	33.120	33.560	32.710	32.760	17.672	995,605
2023-08-10	32.470	33.450	32.450	33.420	18.028	533,966
2023-08-09	32.780	33.090	32.410	32.470	17.515	370,275
2023-08-08	32.720	33.030	32.510	32.780	17.682	317,933
2023-08-07	33.350	33.630	32.440	32.720	17.650	1,083,031
2023-08-04	33.300	33.940	33.000	33.310	17.968	827,568
2023-08-03	33.390	34.140	33.100	33.280	17.952	927,213
2023-08-02	32.510	33.770	32.510	33.470	18.055	912,569
2023-08-01	32.490	32.890	32.090	32.510	17.537	763,619
2023-07-31	33.600	33.870	32.230	32.450	17.504	1,460,322

← NewerPage 13 of 19 · 1,115 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.