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
2025-07-21	20.000	20.460	19.860	20.010	15.334	2,868,204
2025-07-18	20.000	20.850	19.750	19.960	15.296	3,793,465
2025-07-17	19.760	20.120	19.760	20.000	15.326	2,054,031
2025-07-16	19.790	20.070	19.720	19.800	15.173	1,465,293
2025-07-15	20.000	20.250	19.670	19.790	15.165	2,341,991
2025-07-14	19.900	20.220	19.860	20.130	15.426	1,255,618
2025-07-11	20.020	20.100	19.800	20.000	15.326	1,511,884
2025-07-10	20.220	20.220	19.830	20.000	15.326	1,620,056
2025-07-09	20.300	20.690	19.750	20.220	15.495	3,033,964
2025-07-08	20.110	20.190	19.950	20.020	15.342	1,721,428
2025-07-07	20.110	20.110	19.750	20.050	15.365	1,578,239
2025-07-04	20.200	20.320	19.820	20.110	15.411	2,471,801
2025-07-03	20.380	20.950	20.110	20.320	15.572	2,825,930
2025-07-02	21.060	21.180	20.300	20.490	15.702	4,230,112
2025-07-01	20.380	21.400	20.180	21.290	16.315	7,033,759
2025-06-30	20.300	20.650	20.000	20.330	15.579	4,232,265
2025-06-27	19.880	21.500	19.880	20.420	15.648	4,684,908
2025-06-26	20.040	20.660	19.960	20.140	15.434	3,314,424
2025-06-25	20.000	20.450	19.600	20.190	15.472	3,473,029
2025-06-24	20.180	20.580	19.960	20.510	15.717	3,106,987
2025-06-23	19.680	20.980	19.180	20.340	15.587	5,833,421
2025-06-20	19.110	19.790	18.880	19.650	15.058	4,579,498
2025-06-19	19.110	19.250	18.950	19.110	14.644	1,778,389
2025-06-18	18.880	19.130	18.780	19.100	14.637	1,356,682
2025-06-17	19.030	19.110	18.740	19.040	14.591	1,214,753
2025-06-16	18.720	19.360	18.720	19.030	14.583	2,100,113
2025-06-13	18.740	19.130	18.530	18.920	14.499	2,071,721
2025-06-12	18.780	19.150	18.780	18.940	14.514	1,440,523
2025-06-11	18.900	19.190	18.620	18.950	14.522	1,981,660
2025-06-10	19.010	19.180	18.650	18.790	14.399	1,920,756
2025-06-09	19.390	19.390	18.800	19.090	14.629	1,857,433
2025-06-06	19.140	19.140	18.750	19.100	14.637	2,140,446
2025-06-05	18.990	19.100	18.610	18.940	14.514	3,328,252
2025-06-04	17.990	19.120	17.890	18.840	14.437	4,948,014
2025-06-03	17.410	18.500	16.480	18.070	13.847	5,884,036
2025-05-30	18.280	18.420	17.930	17.980	13.778	1,403,630
2025-05-29	18.210	18.480	18.050	18.280	14.008	2,444,923
2025-05-28	18.450	18.670	17.980	18.350	14.062	1,763,477
2025-05-27	18.510	18.610	17.900	18.290	14.016	2,379,461
2025-05-26	17.520	18.820	17.520	18.740	14.284	4,049,126
2025-05-23	17.940	18.120	17.610	17.650	13.453	1,399,079
2025-05-22	18.220	18.660	17.860	18.070	13.773	1,418,649
2025-05-21	18.200	18.440	18.020	18.220	13.888	1,276,987
2025-05-20	17.910	18.260	17.640	18.170	13.850	1,506,583
2025-05-19	17.880	17.990	17.300	17.760	13.537	1,522,873
2025-05-16	17.400	17.770	17.200	17.500	13.339	1,243,993
2025-05-15	17.390	17.550	17.220	17.390	13.255	1,134,931
2025-05-14	17.780	18.180	17.350	17.390	13.255	1,883,843
2025-05-13	18.110	18.690	17.760	17.850	13.606	2,200,006
2025-05-12	17.730	18.520	17.730	18.270	13.926	2,434,533
2025-05-09	18.020	18.190	17.630	17.700	13.491	1,948,178
2025-05-08	17.560	18.100	17.390	18.030	13.743	2,063,665
2025-05-07	17.080	17.840	17.080	17.550	13.377	2,105,253
2025-05-06	16.610	17.170	16.610	17.080	13.019	1,848,159
2025-04-30	15.970	16.660	15.970	16.590	12.645	1,204,828
2025-04-29	15.600	16.190	15.570	16.160	12.318	930,113
2025-04-28	15.720	15.890	15.470	15.770	12.020	1,088,720
2025-04-25	15.800	16.000	15.680	15.850	12.081	814,741
2025-04-24	16.110	16.110	15.700	15.860	12.089	1,279,656
2025-04-23	16.000	16.120	15.830	16.020	12.211	1,023,692

← NewerPage 6 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.