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
2026-07-17	21.530	21.530	17.700	17.790	17.790	5,433,338
2026-07-16	22.920	22.920	20.900	21.310	21.310	5,221,888
2026-07-15	25.230	25.930	22.230	22.770	22.770	3,391,674
2026-07-14	25.170	25.340	23.780	25.200	25.200	3,925,957
2026-07-13	28.630	28.680	24.710	25.170	25.170	4,351,573
2026-07-10	28.710	30.490	28.330	28.690	28.690	5,754,108
2026-07-09	27.970	28.590	27.010	28.500	28.500	4,122,878
2026-07-08	28.620	28.780	27.680	28.430	28.430	3,754,892
2026-07-07	28.700	30.080	28.050	28.390	28.390	5,419,626
2026-07-06	26.010	29.600	25.770	28.950	28.950	7,193,927
2026-07-03	24.960	26.180	24.300	26.010	26.010	3,434,009
2026-07-02	24.200	25.630	24.200	24.840	24.840	2,038,908
2026-07-01	25.280	25.340	24.460	24.640	24.640	1,739,943
2026-06-30	24.220	25.790	23.750	25.150	25.150	2,446,231
2026-06-29	25.340	25.800	23.530	23.970	23.970	3,470,468
2026-06-26	23.810	26.570	22.930	25.150	25.150	4,846,610
2026-06-25	24.970	25.260	23.690	24.310	24.310	2,137,079
2026-06-24	26.210	26.220	24.700	25.270	25.270	1,738,836
2026-06-23	26.030	26.060	25.340	25.750	25.750	2,289,978
2026-06-22	26.260	26.380	25.020	25.560	25.560	2,660,360
2026-06-18	26.590	27.740	26.210	26.360	26.360	1,749,867
2026-06-17	27.430	27.950	26.930	27.000	27.000	2,092,453
2026-06-16	26.800	27.850	26.080	27.430	27.430	3,037,801
2026-06-15	25.170	26.990	25.100	26.770	26.770	3,173,658
2026-06-12	25.210	26.770	25.050	25.400	25.400	1,917,170
2026-06-11	25.910	25.970	24.550	25.460	25.460	2,056,264
2026-06-10	26.390	26.900	25.230	26.300	26.300	2,055,483
2026-06-09	26.754	26.754	25.077	26.385	26.285	1,960,530
2026-06-08	26.815	27.400	25.308	25.577	25.480	3,069,783
2026-06-05	34.540	36.800	33.630	35.630	27.304	3,144,623
2026-06-04	37.010	37.020	34.360	34.760	26.637	5,151,058
2026-06-03	37.900	38.230	36.400	36.970	28.331	5,515,640
2026-06-02	35.720	38.710	35.710	38.190	29.266	7,211,709
2026-06-01	35.600	36.780	35.200	35.700	27.357	2,669,440
2026-05-29	37.170	37.300	35.530	35.760	27.403	3,857,244
2026-05-28	35.190	36.850	28.110	36.260	27.787	3,254,641
2026-05-27	36.160	36.360	34.820	34.850	26.706	2,227,243
2026-05-26	36.980	37.150	35.000	36.180	27.725	2,489,944
2026-05-25	36.680	37.140	36.070	36.960	28.323	2,126,699
2026-05-22	35.500	36.330	35.050	35.910	27.518	2,009,733
2026-05-21	37.130	37.980	35.100	35.270	27.028	3,786,030
2026-05-20	35.720	38.380	35.360	36.780	28.185	5,132,094
2026-05-19	34.520	36.050	34.000	35.700	27.357	2,920,941
2026-05-18	33.250	34.560	32.820	34.440	26.392	2,124,606
2026-05-15	34.220	34.590	33.140	33.740	25.855	2,502,762
2026-05-14	35.450	35.490	33.980	34.050	26.093	1,667,559
2026-05-13	35.990	35.990	35.010	35.310	27.059	1,525,680
2026-05-12	36.660	36.660	35.250	35.640	27.312	2,049,294
2026-05-11	36.750	37.390	36.270	36.370	27.871	3,303,368
2026-05-08	36.420	36.850	35.930	36.730	28.147	2,719,993
2026-05-07	36.000	37.000	36.000	36.780	28.185	2,429,888
2026-05-06	36.960	37.470	35.900	36.000	27.587	3,856,763
2026-04-30	35.740	36.800	35.630	36.670	28.101	2,892,735
2026-04-29	36.210	36.260	35.300	35.570	27.258	1,547,925
2026-04-28	35.900	37.470	35.770	36.030	27.610	1,944,904
2026-04-27	33.890	36.120	33.890	35.510	27.212	2,010,734
2026-04-24	34.810	34.820	33.920	34.470	26.415	1,322,386
2026-04-23	35.850	35.850	34.000	34.650	26.553	1,738,967
2026-04-22	35.820	35.900	34.570	35.320	27.066	1,483,453
2026-04-21	36.210	36.970	34.570	35.450	27.166	2,107,146

← NewerPage 2 of 5 · 242 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.