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
2023-04-27	33.750	34.660	33.460	34.190	18.282	605,583
2023-04-26	34.360	34.740	33.610	33.810	18.079	720,325
2023-04-25	36.060	36.060	34.000	34.330	18.357	738,681
2023-04-24	37.100	37.100	35.500	35.910	19.202	1,106,236
2023-04-21	39.500	39.840	36.760	36.830	19.694	1,909,378
2023-04-20	39.400	39.690	39.000	39.300	21.015	897,130
2023-04-19	39.780	40.280	39.250	39.430	21.084	833,541
2023-04-18	40.900	40.900	39.420	39.600	21.175	975,396
2023-04-17	40.510	41.160	39.690	41.080	21.966	1,723,157
2023-04-14	40.760	41.430	39.960	40.510	21.662	734,127
2023-04-13	41.660	42.140	40.910	40.960	21.902	1,077,418
2023-04-12	39.260	41.860	39.100	41.690	22.293	2,821,089
2023-04-11	39.300	39.620	38.620	39.160	20.940	982,734
2023-04-10	40.280	40.540	38.990	39.190	20.956	1,834,376
2023-04-07	40.950	41.800	40.000	40.290	21.544	1,886,371
2023-04-06	39.900	41.340	39.510	40.870	21.854	2,181,697
2023-04-04	39.110	40.730	38.330	40.280	21.539	2,665,715
2023-04-03	39.890	40.370	38.060	39.400	21.068	2,474,117
2023-03-31	41.210	41.260	39.300	40.010	21.394	1,445,551
2023-03-30	41.040	41.860	40.680	40.910	21.876	854,320
2023-03-29	40.580	41.330	40.000	40.770	21.801	741,542
2023-03-28	41.240	41.490	40.080	40.280	21.539	1,021,003
2023-03-27	40.440	42.130	40.440	41.200	22.031	1,760,367
2023-03-24	40.230	40.760	39.830	40.450	21.630	683,058
2023-03-23	40.550	40.550	39.580	40.090	21.437	977,618
2023-03-22	41.240	41.500	40.550	40.790	21.811	691,210
2023-03-21	40.200	41.350	40.120	40.970	21.908	503,668
2023-03-20	40.360	40.890	39.900	40.380	21.592	1,065,950
2023-03-17	40.540	41.200	40.320	40.430	21.619	744,951
2023-03-16	40.500	41.130	39.730	39.990	21.384	815,043
2023-03-15	41.570	42.150	40.890	40.940	21.892	663,149
2023-03-14	42.170	42.800	40.530	41.250	22.057	1,196,509
2023-03-13	41.610	42.700	41.000	42.410	22.678	612,642
2023-03-10	42.770	42.940	41.520	41.750	22.325	533,418
2023-03-09	42.850	43.680	42.750	43.030	23.009	366,961
2023-03-08	42.870	43.500	42.580	43.320	23.164	469,987
2023-03-07	43.800	43.970	42.200	43.300	23.154	1,202,217
2023-03-06	42.680	44.780	42.510	44.280	23.678	1,278,076
2023-03-03	43.230	43.290	41.620	42.780	22.875	1,450,130
2023-03-02	43.410	44.360	42.250	43.230	23.116	1,517,577
2023-03-01	44.280	44.420	42.710	44.100	23.581	2,014,317
2023-02-28	42.740	43.930	42.400	43.920	23.485	1,538,418
2023-02-27	44.940	45.020	43.000	43.170	23.084	1,123,620
2023-02-24	43.720	45.350	43.530	44.930	24.025	1,464,166
2023-02-23	44.800	44.800	43.350	43.900	23.474	1,684,784
2023-02-22	42.510	45.180	42.380	44.980	24.052	2,365,459
2023-02-21	43.350	44.880	42.450	43.340	23.175	2,291,709
2023-02-20	41.000	43.970	40.410	43.620	23.325	3,537,135
2023-02-17	41.000	41.670	39.780	40.880	21.859	2,965,351
2023-02-16	40.060	42.700	39.200	40.860	21.849	3,857,304
2023-02-15	39.450	40.060	38.250	39.800	21.282	1,979,728
2023-02-14	39.350	40.790	38.960	38.980	20.844	1,777,384
2023-02-13	39.200	39.840	38.750	39.280	21.004	1,097,108
2023-02-10	39.020	40.180	38.770	38.990	20.849	1,148,909
2023-02-09	38.050	39.250	38.000	39.020	20.865	1,083,285
2023-02-08	39.380	39.410	38.200	38.270	20.464	732,475
2023-02-07	38.800	39.460	38.210	39.110	20.913	803,706
2023-02-06	39.200	39.570	38.030	38.800	20.747	1,727,143
2023-02-03	39.600	39.600	38.600	39.420	21.079	811,437
2023-02-02	38.460	41.200	38.460	39.390	21.063	1,859,990

← NewerPage 15 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.