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
2025-10-21	23.110	23.560	22.880	23.560	18.054	2,025,874
2025-10-20	23.200	23.540	22.480	23.000	17.625	1,828,373
2025-10-17	23.580	23.660	22.720	22.990	17.618	2,287,615
2025-10-16	24.100	24.100	23.420	23.580	18.070	2,008,167
2025-10-15	23.530	24.170	23.300	24.100	18.468	2,198,017
2025-10-14	24.990	24.990	23.240	23.530	18.031	3,938,377
2025-10-13	23.030	24.930	23.030	24.770	18.982	3,757,187
2025-10-10	24.270	25.260	23.800	24.500	18.775	5,879,286
2025-10-09	26.000	26.000	24.310	24.390	18.690	6,912,643
2025-09-30	22.450	25.800	22.420	25.570	19.595	8,896,810
2025-09-29	21.890	22.590	21.750	22.450	17.204	3,256,702
2025-09-26	22.060	22.310	21.660	21.730	16.652	1,542,279
2025-09-25	21.750	22.470	21.670	22.000	16.859	2,638,704
2025-09-24	21.710	22.130	21.500	21.930	16.805	2,571,784
2025-09-23	21.900	22.080	20.860	21.500	16.476	2,997,568
2025-09-22	22.460	22.460	21.520	21.890	16.775	2,526,641
2025-09-19	22.010	22.660	21.820	22.460	17.211	2,877,403
2025-09-18	22.210	22.830	21.810	22.150	16.974	3,496,907
2025-09-17	22.390	22.750	22.090	22.430	17.188	2,533,394
2025-09-16	22.290	22.650	22.140	22.310	17.097	2,099,154
2025-09-15	22.500	22.790	22.000	22.290	17.081	3,637,411
2025-09-12	21.640	22.600	21.610	22.560	17.288	6,032,014
2025-09-11	20.490	22.010	20.420	21.710	16.637	6,183,526
2025-09-10	20.110	20.750	19.820	20.490	15.702	2,981,659
2025-09-09	20.080	20.200	19.660	19.990	15.319	2,312,854
2025-09-08	19.940	20.330	19.780	20.110	15.411	2,041,949
2025-09-05	19.670	19.970	19.380	19.840	15.204	1,901,164
2025-09-04	19.790	19.960	19.240	19.580	15.004	1,710,151
2025-09-03	20.500	20.500	19.650	19.720	15.112	1,868,725
2025-09-02	21.170	21.200	19.950	20.230	15.503	2,436,011
2025-09-01	20.900	21.330	20.800	21.140	16.200	2,036,123
2025-08-29	21.380	21.440	20.790	20.910	16.024	2,892,377
2025-08-28	21.550	21.880	20.480	21.460	16.445	4,055,914
2025-08-27	22.300	22.390	21.260	21.390	16.391	3,904,065
2025-08-26	22.430	22.540	22.110	22.230	17.035	2,080,673
2025-08-25	22.740	22.750	22.170	22.440	17.196	3,093,665
2025-08-22	22.430	22.650	22.010	22.610	17.326	3,281,153
2025-08-21	22.700	22.940	22.390	22.500	17.242	2,746,885
2025-08-20	22.730	22.950	22.400	22.680	17.380	2,412,421
2025-08-19	21.810	23.150	21.810	22.720	17.411	4,341,214
2025-08-18	21.520	22.200	21.480	21.860	16.752	2,297,946
2025-08-15	21.480	21.750	21.320	21.440	16.430	1,808,144
2025-08-14	22.190	22.200	21.330	21.330	16.346	2,240,355
2025-08-13	22.180	22.300	21.890	22.000	16.859	2,205,213
2025-08-12	22.520	22.680	21.960	22.140	16.966	1,535,964
2025-08-11	22.100	22.620	22.100	22.460	17.211	2,145,161
2025-08-08	22.390	22.580	22.050	22.150	16.974	2,610,115
2025-08-07	22.810	22.960	22.300	22.390	17.158	2,515,991
2025-08-06	21.900	22.970	21.760	22.880	17.533	4,247,672
2025-08-05	21.750	22.610	21.610	21.900	16.782	3,313,237
2025-08-04	21.110	21.800	20.870	21.700	16.629	3,311,393
2025-08-01	20.840	21.350	20.840	21.250	16.284	1,719,991
2025-07-31	21.010	21.450	20.860	20.920	16.031	2,345,855
2025-07-30	20.850	21.090	20.710	20.980	16.077	2,804,843
2025-07-29	21.310	21.570	20.730	20.870	15.993	2,866,494
2025-07-28	20.980	21.570	20.820	21.310	16.330	3,360,228
2025-07-25	20.680	20.950	20.310	20.810	15.947	3,300,447
2025-07-24	20.030	20.650	20.000	20.460	15.679	3,059,322
2025-07-23	20.400	20.400	19.760	20.030	15.349	2,510,869
2025-07-22	20.020	20.550	20.020	20.190	15.472	3,468,883

← NewerPage 5 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.