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
2023-07-27	34.700	35.430	34.040	34.430	18.573	965,389
2023-07-26	35.300	35.300	34.140	34.520	18.621	918,259
2023-07-25	35.960	35.960	34.470	35.050	18.907	1,944,118
2023-07-24	36.720	36.900	35.620	35.910	19.371	1,362,075
2023-07-21	35.940	36.880	35.940	36.540	19.711	1,112,562
2023-07-20	37.280	37.500	36.000	36.190	19.522	1,311,572
2023-07-19	38.060	38.490	37.000	37.290	20.115	1,342,331
2023-07-18	38.840	38.850	37.650	37.870	20.428	1,189,794
2023-07-17	38.960	38.960	38.000	38.490	20.763	1,208,350
2023-07-14	37.540	39.470	37.510	38.990	21.032	2,370,338
2023-07-13	36.580	38.210	36.570	37.710	20.342	1,498,891
2023-07-12	37.000	37.890	36.640	36.750	19.824	1,112,322
2023-07-11	37.000	37.540	36.600	37.240	20.088	1,391,604
2023-07-10	35.500	37.780	35.490	36.950	19.932	2,710,449
2023-07-07	34.270	36.270	33.350	35.830	19.328	2,276,674
2023-07-06	34.490	35.200	33.830	34.400	18.395	1,285,213
2023-07-05	34.300	34.790	33.730	34.200	18.288	2,129,405
2023-07-04	32.510	35.000	32.510	34.080	18.223	2,540,108
2023-07-03	33.230	33.230	31.810	32.370	17.309	2,101,235
2023-06-30	31.260	33.580	31.260	33.120	17.710	3,797,733
2023-06-29	30.190	33.140	30.010	31.260	16.715	2,961,516
2023-06-28	30.330	30.350	29.110	30.130	16.111	1,748,051
2023-06-27	31.400	31.410	30.150	30.410	16.261	1,772,892
2023-06-26	32.040	32.250	31.180	31.210	16.689	947,302
2023-06-21	33.600	33.620	32.300	32.360	17.304	1,424,905
2023-06-20	33.920	34.070	32.770	33.750	18.047	1,984,355
2023-06-19	33.950	36.660	33.760	34.060	18.213	3,502,610
2023-06-16	33.080	33.580	32.670	33.160	17.731	575,542
2023-06-15	33.600	33.960	33.080	33.340	17.828	906,944
2023-06-14	34.230	34.390	33.620	33.750	18.047	584,407
2023-06-13	34.070	34.740	34.020	34.230	18.304	821,222
2023-06-12	34.890	35.100	34.090	34.210	18.293	694,209
2023-06-09	34.640	35.190	34.500	34.860	18.640	320,822
2023-06-08	34.770	34.910	34.400	34.790	18.603	281,936
2023-06-07	34.180	35.200	33.830	35.020	18.726	368,413
2023-06-06	35.410	35.420	34.310	34.380	18.384	413,747
2023-06-05	35.470	35.860	35.450	35.720	19.100	315,154
2023-06-02	34.980	35.660	34.980	35.470	18.967	410,642
2023-06-01	35.670	35.670	34.950	34.980	18.705	634,007
2023-05-31	34.910	35.770	34.820	35.410	18.935	493,431
2023-05-30	35.100	35.420	34.540	35.050	18.742	456,281
2023-05-29	35.260	35.480	34.500	34.810	18.614	531,425
2023-05-26	34.320	35.500	34.180	34.990	18.710	491,862
2023-05-25	34.000	34.400	33.790	34.320	18.352	516,690
2023-05-24	34.060	34.470	33.680	33.970	18.165	569,197
2023-05-23	34.620	34.660	34.020	34.090	18.229	473,371
2023-05-22	34.440	34.770	34.080	34.470	18.432	325,456
2023-05-19	34.030	34.490	33.820	34.300	18.341	414,051
2023-05-18	33.790	34.380	33.560	33.980	18.170	392,066
2023-05-17	32.720	33.580	32.400	33.490	17.908	372,415
2023-05-16	32.790	33.040	32.400	32.720	17.496	391,906
2023-05-15	32.000	32.860	31.880	32.830	17.555	533,343
2023-05-12	32.200	32.560	31.860	32.180	17.207	518,821
2023-05-11	32.560	32.850	31.910	32.210	17.223	725,712
2023-05-10	32.510	32.800	32.080	32.740	17.507	400,652
2023-05-09	33.260	33.570	32.210	32.220	17.229	698,421
2023-05-08	33.500	33.690	32.630	33.210	17.758	542,871
2023-05-05	32.700	33.320	32.580	33.000	17.646	623,675
2023-05-04	34.330	34.330	32.080	33.090	17.694	1,662,600
2023-04-28	34.200	35.480	34.050	35.410	18.935	858,736

← NewerPage 14 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.