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
2022-11-01	32.000	33.600	32.000	32.860	17.571	1,776,056
2022-10-31	29.950	32.300	29.900	31.720	16.961	1,719,153
2022-10-28	32.600	32.760	31.110	31.450	16.817	1,000,701
2022-10-27	32.990	33.110	32.300	32.700	17.485	1,115,184
2022-10-26	31.800	32.900	31.800	32.890	17.587	936,095
2022-10-25	31.380	32.060	31.100	32.060	17.143	868,633
2022-10-24	31.830	32.690	31.570	31.650	16.924	1,298,513
2022-10-21	30.970	31.900	30.830	31.570	16.881	1,075,039
2022-10-20	30.650	31.400	30.620	31.000	16.576	589,680
2022-10-19	30.880	31.280	30.690	30.840	16.491	526,915
2022-10-18	30.990	31.400	30.820	31.120	16.641	499,233
2022-10-17	30.300	31.490	30.250	31.120	16.641	967,843
2022-10-14	29.850	30.400	29.800	30.250	16.175	551,183
2022-10-13	29.190	30.090	29.180	29.780	15.924	666,476
2022-10-12	28.810	29.490	28.480	29.490	15.769	254,386
2022-10-11	28.740	28.840	28.390	28.730	15.363	137,084
2022-10-10	28.840	28.900	28.350	28.720	15.357	333,795
2022-09-30	29.530	29.630	28.780	28.810	15.405	245,270
2022-09-29	29.700	29.900	29.330	29.350	15.694	374,270
2022-09-28	29.800	30.030	29.550	29.550	15.801	295,473
2022-09-27	29.300	30.260	29.300	29.910	15.994	383,552
2022-09-26	29.410	30.170	29.200	29.250	15.641	323,173
2022-09-23	30.210	30.250	29.720	29.720	15.892	381,659
2022-09-22	29.390	30.530	29.390	30.250	16.175	557,152
2022-09-21	29.830	29.950	29.150	29.840	15.956	383,379
2022-09-20	29.940	30.100	29.750	29.830	15.951	268,773
2022-09-19	30.300	30.430	29.620	29.820	15.945	563,451
2022-09-16	30.690	31.250	30.450	30.450	16.282	488,397
2022-09-15	31.950	31.950	30.520	30.690	16.411	1,245,673
2022-09-14	31.800	32.200	31.400	31.830	17.020	397,908
2022-09-13	31.810	32.250	31.350	31.830	17.020	298,716
2022-09-09	31.770	32.490	31.620	31.840	17.026	258,221
2022-09-08	32.230	32.230	31.720	31.770	16.988	363,142
2022-09-07	32.230	32.360	32.030	32.160	17.197	405,281
2022-09-06	32.090	32.250	31.910	32.200	17.218	248,193
2022-09-05	32.110	32.330	31.900	32.090	17.159	291,402
2022-09-02	31.680	32.280	31.620	32.110	17.170	371,400
2022-09-01	32.540	32.540	31.550	31.620	16.908	562,611
2022-08-31	32.500	32.850	32.200	32.300	17.272	694,466
2022-08-30	31.800	32.480	31.600	32.450	17.352	395,538
2022-08-29	31.600	31.810	31.300	31.800	17.004	307,141
2022-08-26	32.610	32.610	31.600	31.600	16.897	436,965
2022-08-25	32.390	32.870	32.070	32.300	17.272	364,220
2022-08-24	33.390	33.720	32.250	32.390	17.320	839,773
2022-08-23	33.530	33.870	33.180	33.420	17.870	345,366
2022-08-22	33.500	33.550	33.000	33.470	17.897	413,902
2022-08-19	34.170	34.770	33.510	33.510	17.919	1,061,580
2022-08-18	33.950	34.580	33.660	34.310	18.346	839,782
2022-08-17	34.120	34.120	33.550	33.950	18.154	635,056
2022-08-16	34.010	34.330	33.890	34.120	18.245	603,792
2022-08-15	34.240	34.290	33.750	34.080	18.223	592,732
2022-08-12	35.100	35.250	34.020	34.030	18.197	1,357,459
2022-08-11	35.170	35.500	34.900	35.080	18.758	1,391,845
2022-08-10	34.900	35.760	34.880	35.170	18.806	1,474,096
2022-08-09	35.400	35.400	34.630	35.230	18.838	1,746,992
2022-08-08	35.000	35.830	34.660	35.660	19.068	2,370,928
2022-08-05	34.270	34.780	33.990	34.570	18.485	1,836,307
2022-08-04	35.070	35.860	34.260	34.460	18.427	3,147,307
2022-08-03	32.210	37.800	32.210	35.370	18.913	5,593,280
2022-08-02	33.210	33.410	31.850	32.130	17.181	1,092,784

← NewerPage 17 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.