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
2023-02-01	38.000	38.550	37.390	38.460	20.566	1,139,265
2023-01-31	38.350	38.580	37.550	37.700	20.159	874,910
2023-01-30	37.440	39.070	37.150	38.700	20.694	1,732,112
2023-01-20	37.290	37.500	36.610	37.130	19.854	1,280,430
2023-01-19	36.010	37.290	36.000	37.140	19.860	1,111,186
2023-01-18	34.840	36.680	34.690	36.200	19.357	1,004,185
2023-01-17	35.680	35.900	34.680	34.840	18.630	814,273
2023-01-16	34.970	35.680	34.890	35.220	18.833	541,834
2023-01-13	35.720	35.990	34.550	34.650	18.528	559,107
2023-01-12	35.420	36.020	35.120	35.200	18.822	349,307
2023-01-11	37.110	37.110	35.390	35.600	19.036	964,900
2023-01-10	36.800	37.300	36.280	36.860	19.710	574,182
2023-01-09	37.050	37.230	36.390	36.600	19.571	502,853
2023-01-06	37.500	37.580	36.690	36.790	19.673	602,312
2023-01-05	37.700	37.710	37.050	37.250	19.918	679,333
2023-01-04	37.940	38.300	37.200	37.900	20.266	1,610,454
2023-01-03	35.000	37.440	34.800	37.340	19.967	1,831,662
2022-12-30	34.510	36.620	33.810	35.110	18.774	2,242,949
2022-12-29	32.520	34.050	32.520	33.400	17.860	1,200,017
2022-12-28	33.460	33.630	32.800	33.050	17.673	1,053,752
2022-12-27	34.280	34.580	32.900	33.400	17.860	1,959,197
2022-12-26	33.780	34.570	33.780	34.270	18.325	592,342
2022-12-23	33.920	34.180	33.490	33.800	18.074	581,934
2022-12-22	34.180	34.530	33.810	33.950	18.154	796,244
2022-12-21	35.030	35.450	33.640	33.980	18.170	1,256,142
2022-12-20	35.590	35.800	35.000	35.390	18.924	462,307
2022-12-19	37.000	37.000	35.450	35.590	19.031	564,207
2022-12-16	37.430	37.430	36.090	36.180	19.346	1,075,146
2022-12-15	36.760	38.650	36.760	37.450	20.025	1,038,481
2022-12-14	37.840	37.840	36.550	37.090	19.833	2,015,617
2022-12-13	38.580	38.750	37.120	37.460	20.031	2,014,082
2022-12-12	38.500	39.490	37.920	39.100	20.908	1,512,996
2022-12-09	37.930	39.700	37.230	38.900	20.801	2,037,238
2022-12-08	39.500	39.530	37.370	37.590	20.100	2,222,205
2022-12-07	39.580	40.220	38.800	39.600	21.175	1,930,908
2022-12-06	40.300	41.190	39.800	39.990	21.384	1,632,663
2022-12-05	42.100	42.420	39.990	40.800	21.817	2,720,878
2022-12-02	41.550	43.450	40.700	42.300	22.619	4,202,962
2022-12-01	38.430	43.170	38.000	41.980	22.448	4,002,502
2022-11-30	38.160	39.410	38.160	38.320	20.491	2,710,968
2022-11-29	41.290	41.950	38.020	38.410	20.539	4,196,295
2022-11-28	42.810	44.640	40.950	41.400	22.138	4,047,519
2022-11-25	42.000	43.730	41.640	42.100	22.512	2,699,424
2022-11-24	41.100	42.560	40.390	42.400	22.672	3,074,344
2022-11-23	42.000	42.280	38.410	41.090	21.972	4,266,396
2022-11-22	42.300	42.470	40.800	41.140	21.999	2,698,610
2022-11-21	41.580	44.440	41.580	41.800	22.351	3,106,421
2022-11-18	39.600	43.540	39.500	41.450	22.164	7,403,692
2022-11-17	37.000	40.000	36.600	40.000	21.389	8,327,166
2022-11-16	36.850	37.590	36.030	36.510	19.523	3,727,696
2022-11-15	34.010	37.580	34.000	37.100	19.838	6,310,782
2022-11-14	32.440	33.350	32.320	33.340	17.828	1,143,662
2022-11-11	33.000	33.350	32.590	32.700	17.485	1,398,555
2022-11-10	32.320	32.720	32.200	32.490	17.373	927,737
2022-11-09	32.480	33.480	32.000	32.320	17.282	923,502
2022-11-08	32.960	33.260	32.600	32.890	17.587	796,071
2022-11-07	33.260	33.640	32.910	33.110	17.705	1,207,222
2022-11-04	32.970	33.500	32.600	33.270	17.790	1,081,789
2022-11-03	32.760	33.270	32.400	32.970	17.630	1,255,277
2022-11-02	32.400	33.390	32.400	32.840	17.560	1,482,127

← NewerPage 16 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.