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
2026-04-20	36.140	37.150	36.140	36.410	27.902	2,711,026
2026-04-17	35.740	37.000	34.820	36.500	27.971	4,344,570
2026-04-16	35.330	36.280	34.830	35.740	27.388	2,034,009
2026-04-15	36.290	36.900	35.310	35.400	27.128	2,423,760
2026-04-14	36.800	36.800	35.740	35.980	27.572	2,364,953
2026-04-13	35.450	36.420	34.360	36.150	27.702	3,662,345
2026-04-10	32.890	36.050	32.650	35.780	27.419	6,891,110
2026-04-09	33.640	34.500	32.700	32.870	25.189	2,474,396
2026-04-08	33.550	33.980	33.130	33.780	25.886	2,898,421
2026-04-07	31.410	33.400	30.400	33.110	25.373	5,372,099
2026-04-03	32.000	32.460	30.230	31.100	23.832	2,659,248
2026-04-02	32.490	33.330	30.950	32.000	24.522	3,998,956
2026-04-01	31.900	33.220	31.600	31.600	24.216	6,002,964
2026-03-31	36.500	36.520	30.600	33.500	25.672	11,086,215
2026-03-30	35.450	35.450	35.450	35.450	27.166	0
2026-03-27	35.450	35.450	35.450	35.450	27.166	0
2026-03-26	35.450	35.450	35.450	35.450	27.166	0
2026-03-25	35.450	35.450	35.450	35.450	27.166	0
2026-03-24	35.450	35.450	35.450	35.450	27.166	0
2026-03-23	35.450	35.450	35.450	35.450	27.166	0
2026-03-20	35.450	35.450	35.450	35.450	27.166	0
2026-03-19	35.450	35.450	35.450	35.450	27.166	0
2026-03-18	35.450	35.450	35.450	35.450	27.166	0
2026-03-17	35.450	35.450	35.450	35.450	27.166	0
2026-03-16	35.990	36.240	34.440	35.450	27.166	2,108,312
2026-03-13	37.000	37.760	35.800	35.960	27.557	1,627,546
2026-03-12	38.100	38.880	37.390	37.410	28.668	2,013,683
2026-03-11	37.970	38.660	37.660	38.100	29.197	2,317,715
2026-03-10	36.760	37.790	36.360	37.790	28.959	2,087,508
2026-03-09	36.470	36.480	34.850	36.040	27.618	2,458,818
2026-03-06	35.850	37.200	35.850	36.520	27.986	2,239,157
2026-03-05	36.120	37.900	35.370	35.800	27.434	3,242,272
2026-03-04	36.220	37.370	35.860	36.100	27.664	2,889,237
2026-03-03	37.970	38.280	36.260	36.510	27.978	2,470,659
2026-03-02	39.300	39.300	37.310	37.950	29.082	3,002,143
2026-02-27	39.020	39.470	38.020	39.320	30.132	2,733,751
2026-02-26	38.800	38.920	37.630	38.920	29.825	2,629,524
2026-02-25	36.110	39.380	35.300	38.160	29.243	5,615,659
2026-02-24	36.700	36.700	35.300	35.460	27.174	2,914,442
2026-02-13	35.790	37.140	35.500	36.700	28.124	3,011,533
2026-02-12	36.530	36.550	35.700	35.950	27.549	1,797,520
2026-02-11	38.110	38.290	36.210	36.400	27.894	3,021,205
2026-02-10	38.210	39.000	37.590	38.330	29.373	3,895,141
2026-02-09	36.630	39.310	35.890	39.120	29.978	5,491,539
2026-02-06	35.020	36.480	34.720	36.110	27.672	3,221,500
2026-02-05	35.300	35.980	34.590	35.320	27.066	2,538,780
2026-02-04	34.860	35.800	34.230	35.210	26.982	2,895,880
2026-02-03	35.280	35.280	34.200	35.110	26.905	3,168,111
2026-02-02	32.180	35.040	32.180	34.590	26.507	7,393,167
2026-01-30	30.900	33.000	30.010	32.890	25.204	4,106,676
2026-01-29	30.800	32.160	30.250	30.910	23.687	2,951,495
2026-01-28	30.840	31.300	30.260	30.480	23.357	1,721,346
2026-01-27	30.700	31.280	29.500	30.850	23.641	2,308,143
2026-01-26	32.070	32.490	30.610	30.700	23.526	2,675,156
2026-01-23	32.510	32.670	31.580	31.900	24.446	2,466,971
2026-01-22	32.630	32.630	31.930	32.510	24.913	2,021,123
2026-01-21	32.450	32.600	31.860	32.500	24.905	1,322,599
2026-01-20	33.560	33.760	32.050	32.450	24.867	3,352,030
2026-01-19	32.590	33.530	31.900	33.280	25.503	3,254,938
2026-01-16	31.060	32.980	31.060	32.570	24.959	5,528,147

← NewerPage 3 of 19 · 1,113 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.