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
2024-10-25	15.880	17.160	15.880	16.520	12.592	4,250,495
2024-10-24	15.940	16.010	15.600	15.710	11.975	1,236,146
2024-10-23	16.100	16.400	15.880	15.920	12.135	2,016,944
2024-10-22	16.610	16.610	15.800	16.100	12.272	3,320,752
2024-10-21	15.580	16.980	15.300	16.500	12.577	5,952,269
2024-10-18	14.770	15.490	14.550	15.280	11.647	2,485,379
2024-10-17	14.340	15.120	14.340	14.750	11.243	3,374,014
2024-10-16	14.200	14.500	14.000	14.230	10.847	883,350
2024-10-15	14.270	14.740	14.160	14.330	10.923	1,281,135
2024-10-14	13.980	14.390	13.850	14.390	10.968	1,378,991
2024-10-11	14.700	14.770	13.680	13.800	10.519	1,519,051
2024-10-10	15.030	15.160	14.520	14.610	11.136	1,922,939
2024-10-09	15.790	16.490	14.600	14.620	11.144	3,603,997
2024-10-08	17.490	17.490	15.250	16.800	12.805	5,080,323
2024-09-30	13.550	14.940	13.230	14.750	11.243	4,722,357
2024-09-27	12.410	13.170	12.360	13.080	9.970	887,975
2024-09-26	11.810	12.280	11.780	12.270	9.353	1,127,365
2024-09-25	11.900	12.240	11.850	11.890	9.063	1,935,638
2024-09-24	11.230	11.690	11.220	11.680	8.903	1,065,851
2024-09-23	11.050	11.280	10.960	11.220	8.552	920,662
2024-09-20	11.150	11.570	11.010	11.120	8.476	941,980
2024-09-19	11.040	11.330	10.960	11.110	8.468	1,011,567
2024-09-18	11.310	11.440	10.850	10.990	8.377	1,778,228
2024-09-13	11.680	11.790	11.410	11.420	8.705	476,654
2024-09-12	11.830	11.990	11.720	11.740	8.949	550,698
2024-09-11	11.530	11.800	11.530	11.780	8.979	582,073
2024-09-10	11.360	11.650	11.340	11.630	8.865	643,164
2024-09-09	11.460	11.580	11.260	11.380	8.674	702,159
2024-09-06	11.760	11.790	11.410	11.460	8.735	703,411
2024-09-05	11.640	11.930	11.520	11.760	8.964	601,758
2024-09-04	11.710	11.830	11.520	11.580	8.827	723,606
2024-09-03	11.860	12.020	11.700	11.810	9.002	647,936
2024-09-02	12.180	12.190	11.820	11.840	9.025	999,787
2024-08-30	11.780	12.290	11.650	12.100	9.223	1,935,234
2024-08-29	11.600	11.760	11.500	11.580	8.827	1,207,215
2024-08-28	11.250	11.740	11.250	11.640	8.872	1,317,786
2024-08-27	11.990	11.990	11.000	11.490	8.758	2,913,275
2024-08-26	12.910	13.110	12.710	12.970	9.886	955,737
2024-08-23	12.970	13.000	12.750	12.900	9.833	555,694
2024-08-22	13.100	13.270	12.890	12.940	9.863	427,553
2024-08-21	13.160	13.300	13.070	13.110	9.993	307,331
2024-08-20	13.360	13.620	13.120	13.150	10.023	629,696
2024-08-19	13.590	13.620	13.210	13.460	10.260	655,912
2024-08-16	13.300	13.630	13.300	13.410	10.222	676,468
2024-08-15	13.120	13.540	13.090	13.360	10.183	757,289
2024-08-14	13.300	13.430	13.210	13.250	10.100	454,243
2024-08-13	13.370	13.380	13.100	13.380	10.199	717,294
2024-08-12	13.410	13.500	13.230	13.290	10.130	753,307
2024-08-09	13.840	13.840	13.430	13.440	10.244	563,422
2024-08-08	13.800	13.870	13.370	13.650	10.404	1,029,281
2024-08-07	13.660	14.130	13.660	13.960	10.641	1,038,226
2024-08-06	13.750	13.880	13.530	13.760	10.488	456,381
2024-08-05	14.030	14.140	13.510	13.510	10.298	888,715
2024-08-02	14.360	14.500	14.000	14.030	10.694	925,028
2024-08-01	14.290	14.530	14.180	14.430	10.999	1,124,754
2024-07-31	13.820	14.300	13.710	14.290	10.892	1,121,935
2024-07-30	13.680	13.940	13.560	13.850	10.557	918,710
2024-07-29	13.700	13.860	13.580	13.650	10.404	909,434
2024-07-26	13.440	13.700	13.420	13.660	10.412	812,970
2024-07-25	13.210	13.540	13.040	13.310	10.145	543,138

← NewerPage 9 of 19 · 1,114 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.