Zhuhai Comleader Information Science & Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 29.100 | 30.580 | 28.900 | 29.940 | 15.771 | 1,475,650 |
| 2022-05-05 | 29.070 | 29.870 | 29.010 | 29.500 | 15.540 | 1,367,158 |
| 2022-04-29 | 28.000 | 29.220 | 27.800 | 29.000 | 15.276 | 1,373,759 |
| 2022-04-28 | 29.030 | 29.030 | 27.650 | 27.750 | 14.618 | 1,118,868 |
| 2022-04-27 | 28.100 | 29.650 | 27.710 | 29.260 | 15.413 | 1,245,051 |
| 2022-04-26 | 30.200 | 30.200 | 28.100 | 28.280 | 14.897 | 1,086,951 |
| 2022-04-25 | 32.050 | 33.020 | 29.920 | 30.090 | 15.850 | 1,274,655 |
| 2022-04-22 | 32.490 | 33.180 | 31.820 | 32.610 | 17.178 | 1,067,238 |
| 2022-04-21 | 33.600 | 33.970 | 32.370 | 32.490 | 17.115 | 831,203 |
| 2022-04-20 | 34.200 | 34.590 | 33.600 | 33.820 | 17.815 | 932,617 |
| 2022-04-19 | 33.550 | 34.600 | 33.550 | 34.150 | 17.989 | 1,160,457 |
| 2022-04-18 | 33.100 | 33.940 | 32.110 | 33.860 | 17.836 | 1,364,346 |
| 2022-04-15 | 32.500 | 33.970 | 32.270 | 33.170 | 17.473 | 1,873,697 |
| 2022-04-14 | 32.960 | 33.200 | 32.640 | 32.720 | 17.236 | 1,059,902 |
| 2022-04-13 | 33.570 | 33.580 | 32.680 | 32.680 | 17.215 | 1,290,512 |
| 2022-04-12 | 33.170 | 33.900 | 33.170 | 33.790 | 17.799 | 1,395,646 |
| 2022-04-11 | 34.480 | 34.480 | 33.100 | 33.440 | 17.615 | 1,918,583 |
| 2022-04-08 | 35.520 | 35.660 | 33.980 | 34.010 | 17.915 | 2,469,166 |
| 2022-04-07 | 36.770 | 36.780 | 35.300 | 35.310 | 18.600 | 4,492,981 |
| 2022-04-06 | 39.180 | 39.460 | 39.000 | 39.380 | 20.744 | 933,785 |
| 2022-04-01 | 39.650 | 39.880 | 38.880 | 39.050 | 20.570 | 1,702,742 |
| 2022-03-31 | 40.000 | 40.650 | 39.360 | 39.790 | 20.960 | 1,660,602 |
| 2022-03-30 | 39.990 | 40.250 | 39.470 | 40.020 | 21.081 | 2,038,048 |
| 2022-03-29 | 41.550 | 41.980 | 39.880 | 39.890 | 21.013 | 2,677,358 |
| 2022-03-28 | 43.120 | 43.190 | 41.770 | 41.960 | 22.103 | 2,682,727 |
| 2022-03-25 | 43.690 | 44.300 | 43.400 | 43.770 | 23.056 | 1,877,963 |
| 2022-03-24 | 44.770 | 44.850 | 43.480 | 43.500 | 22.914 | 2,717,496 |
| 2022-03-23 | 45.270 | 45.650 | 44.620 | 44.770 | 23.583 | 3,123,684 |
| 2022-03-22 | 47.030 | 47.300 | 44.770 | 45.280 | 23.852 | 6,833,199 |
| 2022-03-21 | 47.490 | 48.500 | 46.710 | 47.880 | 25.221 | 5,387,285 |
| 2022-03-18 | 44.550 | 47.800 | 44.010 | 47.380 | 24.958 | 8,543,613 |
| 2022-03-17 | 47.000 | 48.800 | 45.520 | 45.620 | 24.031 | 9,931,527 |
| 2022-03-16 | 46.650 | 48.200 | 43.350 | 46.300 | 24.389 | 12,685,409 |
| 2022-03-15 | 50.000 | 51.000 | 44.750 | 46.000 | 24.231 | 17,280,299 |
← NewerPage 19 of 19 · 1,114 trading days
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.