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
2022-08-01	33.280	33.660	32.750	33.480	17.903	1,021,129
2022-07-29	33.660	33.660	32.720	33.090	17.694	848,150
2022-07-28	32.310	33.630	32.310	33.330	17.822	1,430,117
2022-07-27	31.800	32.500	31.260	32.400	17.325	768,283
2022-07-26	31.460	31.700	31.060	31.650	16.924	450,906
2022-07-25	31.500	32.070	31.400	31.660	16.929	367,725
2022-07-22	32.590	32.650	31.420	31.690	16.945	609,934
2022-07-21	32.450	32.690	32.200	32.350	17.298	645,282
2022-07-20	31.950	32.540	31.950	32.400	17.325	618,441
2022-07-19	31.310	32.050	31.310	31.950	17.084	556,514
2022-07-18	31.360	31.900	30.990	31.370	16.774	345,115
2022-07-15	31.350	31.690	30.850	30.900	16.523	441,413
2022-07-14	30.520	31.650	30.300	31.350	16.764	593,807
2022-07-13	30.970	30.970	30.510	30.700	16.416	351,032
2022-07-12	31.520	31.520	30.700	30.710	16.421	609,128
2022-07-11	32.000	32.200	31.130	31.510	16.849	488,103
2022-07-08	31.850	32.380	31.760	31.950	17.084	496,290
2022-07-07	31.750	32.390	31.710	31.840	17.026	693,177
2022-07-06	32.080	32.490	31.870	32.090	17.159	825,482
2022-07-05	32.990	33.100	31.670	32.080	17.154	1,008,596
2022-07-04	33.400	33.420	32.700	32.910	17.598	803,138
2022-07-01	33.930	33.960	33.090	33.420	17.870	729,865
2022-06-30	33.630	34.120	33.490	33.840	18.095	1,047,047
2022-06-29	34.500	34.550	33.330	33.360	17.838	1,566,190
2022-06-28	32.940	35.000	32.490	34.710	18.560	2,297,189
2022-06-27	33.190	33.350	32.610	32.770	17.523	834,222
2022-06-24	32.910	33.540	32.660	32.970	17.630	1,253,885
2022-06-23	31.700	32.730	31.420	32.610	17.437	1,059,538
2022-06-22	32.500	32.550	31.460	31.570	16.881	973,124
2022-06-21	32.530	32.750	31.890	32.560	17.411	1,134,917
2022-06-20	31.820	32.860	31.820	32.750	17.512	1,245,924
2022-06-17	31.570	31.980	31.100	31.760	16.983	695,562
2022-06-16	31.520	32.090	31.440	31.700	16.951	933,006
2022-06-15	31.400	32.110	31.390	31.390	16.785	762,689
2022-06-14	31.600	31.800	30.370	31.510	16.849	920,929
2022-06-13	32.340	32.340	31.700	31.900	17.058	693,259
2022-06-10	31.410	32.290	31.340	32.100	17.165	819,518
2022-06-09	33.150	33.250	31.560	31.630	16.913	1,087,275
2022-06-08	34.690	34.850	32.900	33.590	17.694	1,965,479
2022-06-07	34.470	35.200	33.930	34.400	18.121	1,662,304
2022-06-06	34.600	35.570	34.210	34.980	18.426	3,361,536
2022-06-02	32.650	34.590	32.200	34.450	18.147	3,210,530
2022-06-01	31.100	32.880	30.890	32.650	17.199	2,412,011
2022-05-31	29.840	31.460	29.510	31.290	16.482	1,586,614
2022-05-30	29.800	29.950	29.660	29.940	15.771	400,465
2022-05-27	29.750	30.200	29.560	29.840	15.719	635,198
2022-05-26	29.520	30.420	28.890	29.750	15.671	797,380
2022-05-25	29.450	29.780	29.210	29.520	15.550	466,895
2022-05-24	31.090	31.200	29.200	29.280	15.424	1,087,788
2022-05-23	30.880	31.100	30.620	31.090	16.377	702,061
2022-05-20	31.030	31.190	30.660	30.850	16.251	861,866
2022-05-19	30.590	31.110	30.190	31.000	16.330	849,521
2022-05-18	30.440	31.300	30.240	30.710	16.177	1,250,299
2022-05-17	30.150	30.440	29.750	30.010	15.808	747,537
2022-05-16	30.600	30.790	30.060	30.150	15.882	783,628
2022-05-13	30.550	30.800	30.160	30.350	15.987	1,021,216
2022-05-12	30.270	30.550	29.910	30.320	15.971	1,110,159
2022-05-11	30.280	31.220	30.020	30.290	15.956	1,606,845
2022-05-10	29.750	30.480	29.320	30.200	15.908	1,045,213
2022-05-09	29.620	30.370	29.600	29.920	15.761	836,213

← NewerPage 18 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.