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
2025-04-22	16.040	16.040	15.710	15.820	12.058	766,550
2025-04-21	15.860	16.110	15.660	15.900	12.119	1,054,651
2025-04-18	15.690	16.070	15.610	15.860	12.089	1,207,057
2025-04-17	15.480	16.070	15.480	15.740	11.997	1,330,769
2025-04-16	16.000	16.170	15.390	15.680	11.952	983,543
2025-04-15	15.900	16.160	15.710	16.050	12.234	993,005
2025-04-14	16.050	16.260	15.890	16.010	12.203	1,011,494
2025-04-11	15.660	16.350	15.450	16.010	12.203	2,004,397
2025-04-10	15.270	16.400	15.270	15.790	12.036	3,109,581
2025-04-09	14.480	15.260	13.600	15.150	11.548	2,088,750
2025-04-08	14.330	14.930	14.210	14.560	11.098	1,206,016
2025-04-07	15.000	16.100	13.610	14.080	10.732	2,294,557
2025-04-03	16.960	17.190	16.650	16.890	12.874	887,149
2025-04-02	16.900	17.190	16.850	17.080	13.019	739,497
2025-04-01	16.550	17.120	16.550	16.940	12.912	1,155,995
2025-03-31	16.930	17.080	16.350	16.640	12.683	1,723,057
2025-03-28	17.400	17.460	16.890	16.950	12.920	1,008,863
2025-03-27	17.410	17.490	16.930	17.220	13.126	1,045,391
2025-03-26	17.300	17.600	17.060	17.420	13.278	912,824
2025-03-25	17.400	17.500	17.010	17.180	13.095	1,207,534
2025-03-24	17.920	18.080	17.010	17.310	13.194	1,880,390
2025-03-21	18.250	18.390	17.850	17.920	13.659	1,188,527
2025-03-20	18.440	18.670	18.310	18.410	14.033	996,101
2025-03-19	18.590	18.850	18.400	18.440	14.055	1,593,371
2025-03-18	18.870	19.220	18.590	18.710	14.261	1,534,962
2025-03-17	18.640	19.650	18.540	18.850	14.368	3,465,982
2025-03-14	18.160	18.590	17.860	18.580	14.162	1,641,131
2025-03-13	18.450	18.590	17.810	18.150	13.834	2,068,209
2025-03-12	18.570	18.730	18.410	18.450	14.063	1,224,210
2025-03-11	18.400	18.600	18.000	18.570	14.155	1,413,547
2025-03-10	18.480	18.770	18.310	18.570	14.155	1,519,845
2025-03-07	18.850	18.860	18.330	18.510	14.109	1,813,566
2025-03-06	18.240	18.900	18.210	18.760	14.299	2,297,153
2025-03-05	18.260	18.260	17.980	18.250	13.911	1,271,682
2025-03-04	17.730	18.290	17.560	18.260	13.918	1,380,295
2025-03-03	17.700	18.060	17.550	17.660	13.461	1,661,926
2025-02-28	18.200	18.500	17.550	17.550	13.377	1,890,772
2025-02-27	18.500	18.560	18.050	18.440	14.055	1,766,070
2025-02-26	18.700	18.700	18.370	18.500	14.101	1,895,324
2025-02-25	18.360	18.660	18.080	18.520	14.117	2,139,087
2025-02-24	18.500	18.780	18.320	18.510	14.109	2,667,485
2025-02-21	18.500	18.580	18.120	18.500	14.101	1,978,388
2025-02-20	18.450	18.550	18.120	18.470	14.078	1,594,970
2025-02-19	17.800	18.430	17.620	18.400	14.025	1,699,919
2025-02-18	18.500	18.500	17.600	17.710	13.499	1,683,796
2025-02-17	18.000	18.500	18.000	18.360	13.995	2,209,981
2025-02-14	18.210	18.320	17.910	18.030	13.743	2,024,948
2025-02-13	18.490	18.570	18.010	18.180	13.857	1,740,386
2025-02-12	18.500	18.730	18.440	18.620	14.193	1,486,050
2025-02-11	18.860	18.880	18.310	18.500	14.101	2,171,353
2025-02-10	17.800	18.930	17.720	18.860	14.376	3,196,016
2025-02-07	17.050	17.940	17.030	17.680	13.476	2,556,521
2025-02-06	16.850	17.300	16.660	17.290	13.179	1,595,876
2025-02-05	16.260	16.870	16.260	16.810	12.813	1,695,843
2025-01-27	16.520	16.800	16.030	16.180	12.333	1,454,251
2025-01-24	16.030	16.630	15.900	16.550	12.615	1,748,376
2025-01-23	16.110	16.440	16.010	16.020	12.211	1,610,603
2025-01-22	16.060	16.130	15.830	16.020	12.211	1,701,222
2025-01-21	16.400	16.490	15.790	16.090	12.264	1,871,114
2025-01-20	16.560	16.580	16.000	16.290	12.417	1,720,833

← NewerPage 7 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.