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
2026-01-15	30.750	31.680	30.450	30.910	23.687	2,253,340
2026-01-14	31.150	31.150	30.100	30.600	23.449	3,608,499
2026-01-13	32.500	32.500	30.560	30.600	23.449	4,178,970
2026-01-12	30.000	32.180	30.000	31.820	24.384	5,971,951
2026-01-09	29.100	30.280	29.100	29.830	22.859	3,334,496
2026-01-08	28.850	29.320	28.380	29.320	22.468	3,218,619
2026-01-07	28.610	29.030	28.180	28.600	21.917	2,348,396
2026-01-06	29.140	29.880	28.530	28.750	22.032	3,786,593
2026-01-05	32.170	32.280	28.780	29.330	22.476	8,477,895
2025-12-31	29.410	33.220	29.410	32.210	24.683	6,569,815
2025-12-30	29.040	30.120	29.040	29.410	22.537	2,168,995
2025-12-29	27.900	29.400	27.760	29.110	22.307	2,831,111
2025-12-26	27.700	28.400	27.300	27.730	21.250	1,698,669
2025-12-25	28.310	28.500	27.620	28.150	21.572	1,491,582
2025-12-24	27.960	28.250	27.550	28.160	21.579	2,466,451
2025-12-23	28.540	28.630	27.610	27.970	21.434	2,471,690
2025-12-22	29.320	29.320	28.200	28.400	21.763	2,276,942
2025-12-19	28.530	28.920	28.010	28.800	22.070	2,196,431
2025-12-18	28.550	29.490	28.550	28.570	21.894	1,921,143
2025-12-17	27.840	28.800	27.710	28.800	22.070	1,965,536
2025-12-16	28.100	28.500	27.310	28.060	21.503	2,189,648
2025-12-15	27.950	28.550	27.500	28.380	21.748	2,682,620
2025-12-12	27.200	28.460	27.030	28.020	21.472	2,816,382
2025-12-11	27.400	27.560	26.900	27.100	20.767	1,983,768
2025-12-10	26.710	27.460	26.380	27.080	20.752	3,236,543
2025-12-09	26.690	27.200	25.800	26.620	20.399	3,322,004
2025-12-08	24.760	26.550	24.620	26.380	20.215	3,956,110
2025-12-05	24.630	24.900	24.320	24.650	18.890	1,144,751
2025-12-04	24.900	25.270	24.430	24.510	18.782	1,156,472
2025-12-03	25.620	25.620	24.720	24.900	19.081	1,098,502
2025-12-02	25.870	25.870	25.140	25.330	19.411	1,242,984
2025-12-01	25.890	26.540	25.510	25.700	19.694	2,559,910
2025-11-28	26.050	26.050	25.300	25.700	19.694	1,536,926
2025-11-27	25.560	26.100	25.500	25.750	19.733	2,255,983
2025-11-26	25.710	26.090	25.150	25.780	19.756	2,070,712
2025-11-25	24.990	26.130	24.880	25.580	19.602	3,038,748
2025-11-24	24.040	24.980	23.680	24.890	19.074	2,238,031
2025-11-21	24.850	24.850	23.520	23.660	18.131	2,470,332
2025-11-20	25.210	25.490	24.660	24.830	19.028	1,563,562
2025-11-19	26.110	26.160	25.230	25.260	19.357	1,892,376
2025-11-18	25.890	26.550	25.550	26.110	20.009	2,638,798
2025-11-17	26.090	26.440	25.600	25.780	19.756	3,131,224
2025-11-14	25.550	26.800	25.420	26.450	20.269	3,309,303
2025-11-13	25.800	26.000	25.400	25.690	19.687	1,472,009
2025-11-12	25.730	26.130	25.510	25.880	19.832	1,892,859
2025-11-11	25.420	25.990	25.300	25.730	19.717	1,230,966
2025-11-10	25.510	26.280	25.250	25.690	19.687	3,372,440
2025-11-07	26.000	26.000	25.410	25.660	19.664	1,546,008
2025-11-06	25.460	25.960	25.240	25.880	19.832	1,891,282
2025-11-05	24.710	25.780	24.580	25.460	19.510	2,707,407
2025-11-04	24.400	25.070	24.400	25.010	19.166	1,667,100
2025-11-03	24.920	25.120	24.400	24.830	19.028	1,829,209
2025-10-31	26.390	26.400	24.350	24.960	19.127	2,565,768
2025-10-30	25.010	25.480	24.400	24.640	18.882	1,612,657
2025-10-29	24.900	25.550	24.660	25.010	19.166	2,816,947
2025-10-28	24.920	25.600	24.780	24.900	19.081	2,663,657
2025-10-27	24.490	25.000	24.150	24.940	19.112	3,431,008
2025-10-24	23.410	24.490	23.380	24.220	18.560	2,645,267
2025-10-23	23.730	23.750	22.980	23.510	18.016	1,303,931
2025-10-22	23.410	24.250	23.210	23.800	18.238	2,069,498

← NewerPage 4 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.