Zhuhai Comleader Information Science & Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 16.560 | 16.580 | 16.000 | 16.290 | 12.417 | 1,720,833 |
| 2025-01-17 | 16.450 | 16.520 | 16.110 | 16.350 | 12.462 | 1,267,968 |
| 2025-01-16 | 16.510 | 16.850 | 16.210 | 16.370 | 12.478 | 1,413,101 |
| 2025-01-15 | 16.840 | 16.850 | 16.400 | 16.510 | 12.584 | 1,465,807 |
| 2025-01-14 | 15.940 | 16.690 | 15.350 | 16.670 | 12.706 | 1,761,483 |
| 2025-01-13 | 15.600 | 15.940 | 15.100 | 15.710 | 11.975 | 1,669,896 |
| 2025-01-10 | 16.400 | 16.500 | 15.670 | 15.680 | 11.952 | 1,838,684 |
| 2025-01-09 | 16.190 | 16.490 | 16.120 | 16.220 | 12.363 | 1,389,151 |
| 2025-01-08 | 16.390 | 16.580 | 15.760 | 16.200 | 12.348 | 1,915,100 |
| 2025-01-07 | 16.250 | 16.490 | 15.720 | 16.410 | 12.508 | 1,748,146 |
| 2025-01-06 | 16.560 | 16.560 | 15.720 | 15.960 | 12.165 | 1,788,294 |
| 2025-01-03 | 17.050 | 17.150 | 16.100 | 16.350 | 12.462 | 2,015,856 |
| 2025-01-02 | 17.400 | 17.630 | 16.540 | 16.960 | 12.927 | 1,881,140 |
| 2024-12-31 | 17.710 | 17.970 | 17.230 | 17.230 | 13.133 | 1,606,855 |
| 2024-12-30 | 17.850 | 18.090 | 17.360 | 17.780 | 13.552 | 1,985,200 |
| 2024-12-27 | 18.290 | 18.750 | 17.980 | 18.020 | 13.735 | 2,036,104 |
| 2024-12-26 | 18.120 | 18.600 | 17.750 | 18.290 | 13.941 | 2,245,673 |
| 2024-12-25 | 18.850 | 18.860 | 17.760 | 17.850 | 13.606 | 3,161,372 |
| 2024-12-24 | 18.580 | 18.920 | 18.250 | 18.800 | 14.330 | 3,215,526 |
| 2024-12-23 | 20.200 | 20.200 | 18.510 | 18.670 | 14.231 | 5,896,566 |
| 2024-12-20 | 20.640 | 20.680 | 19.610 | 20.220 | 15.412 | 7,907,395 |
| 2024-12-19 | 21.380 | 21.770 | 19.900 | 20.790 | 15.847 | 12,989,126 |
| 2024-12-18 | 25.330 | 25.330 | 21.850 | 22.960 | 17.501 | 17,561,196 |
| 2024-12-17 | 21.110 | 21.110 | 21.110 | 21.110 | 16.091 | 0 |
| 2024-12-16 | 21.110 | 21.110 | 21.110 | 21.110 | 16.091 | 0 |
| 2024-12-13 | 21.110 | 21.110 | 21.110 | 21.110 | 16.091 | 0 |
| 2024-12-12 | 21.110 | 21.110 | 21.110 | 21.110 | 16.091 | 0 |
| 2024-12-11 | 21.110 | 21.110 | 21.110 | 21.110 | 16.091 | 0 |
| 2024-12-10 | 21.110 | 21.110 | 21.110 | 21.110 | 16.091 | 0 |
| 2024-12-09 | 21.110 | 21.110 | 21.110 | 21.110 | 16.091 | 0 |
| 2024-12-06 | 21.110 | 21.110 | 21.110 | 21.110 | 16.091 | 0 |
| 2024-12-05 | 19.400 | 21.720 | 19.400 | 21.110 | 16.091 | 5,453,661 |
| 2024-12-04 | 19.600 | 19.830 | 19.010 | 19.620 | 14.955 | 3,061,446 |
| 2024-12-03 | 19.400 | 19.610 | 18.880 | 19.560 | 14.909 | 2,873,031 |
| 2024-12-02 | 19.380 | 19.660 | 18.520 | 19.350 | 14.749 | 3,466,681 |
| 2024-11-29 | 18.720 | 20.370 | 18.720 | 19.440 | 14.818 | 5,629,352 |
| 2024-11-28 | 17.910 | 19.130 | 17.900 | 18.930 | 14.429 | 4,561,651 |
| 2024-11-27 | 17.410 | 17.980 | 16.850 | 17.920 | 13.659 | 2,208,953 |
| 2024-11-26 | 17.120 | 17.670 | 17.120 | 17.470 | 13.316 | 1,362,700 |
| 2024-11-25 | 16.800 | 17.200 | 16.800 | 17.190 | 13.103 | 1,489,923 |
| 2024-11-22 | 17.800 | 17.900 | 16.830 | 16.830 | 12.828 | 1,470,521 |
| 2024-11-21 | 17.790 | 18.090 | 17.360 | 17.690 | 13.484 | 1,609,136 |
| 2024-11-20 | 17.450 | 17.870 | 17.400 | 17.840 | 13.598 | 1,770,168 |
| 2024-11-19 | 17.980 | 18.000 | 16.910 | 17.560 | 13.385 | 2,597,587 |
| 2024-11-18 | 17.650 | 17.990 | 16.720 | 17.430 | 13.286 | 3,557,457 |
| 2024-11-15 | 18.680 | 18.830 | 17.200 | 17.310 | 13.194 | 4,079,299 |
| 2024-11-14 | 19.200 | 19.320 | 18.460 | 18.690 | 14.246 | 3,468,541 |
| 2024-11-13 | 19.060 | 19.850 | 18.990 | 19.280 | 14.696 | 2,271,696 |
| 2024-11-12 | 20.300 | 20.400 | 19.100 | 19.290 | 14.703 | 3,532,711 |
| 2024-11-11 | 19.430 | 20.590 | 19.430 | 20.170 | 15.374 | 4,210,368 |
| 2024-11-08 | 19.370 | 19.900 | 19.240 | 19.400 | 14.787 | 2,979,749 |
| 2024-11-07 | 19.370 | 20.230 | 19.160 | 19.380 | 14.772 | 3,540,072 |
| 2024-11-06 | 19.250 | 20.490 | 18.910 | 19.350 | 14.749 | 3,486,148 |
| 2024-11-05 | 19.330 | 19.610 | 19.080 | 19.200 | 14.635 | 5,706,719 |
| 2024-11-04 | 20.400 | 21.250 | 19.080 | 19.120 | 14.574 | 5,449,486 |
| 2024-11-01 | 20.510 | 21.690 | 18.390 | 20.700 | 15.778 | 12,142,952 |
| 2024-10-31 | 21.180 | 22.210 | 20.200 | 20.600 | 15.702 | 11,102,408 |
| 2024-10-30 | 18.880 | 21.700 | 17.550 | 20.900 | 15.931 | 12,078,794 |
| 2024-10-29 | 17.780 | 19.080 | 17.170 | 18.860 | 14.376 | 8,816,874 |
| 2024-10-28 | 16.950 | 18.110 | 16.330 | 17.590 | 13.408 | 6,434,532 |
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.