Colorlight Cloud Tech Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 36.500 | 37.450 | 36.210 | 36.990 | 36.791 | 849,913 |
| 2024-07-29 | 36.710 | 36.960 | 35.860 | 36.740 | 36.543 | 1,022,506 |
| 2024-07-26 | 36.280 | 37.100 | 35.980 | 36.780 | 36.582 | 1,059,000 |
| 2024-07-25 | 36.030 | 37.000 | 35.640 | 36.250 | 36.055 | 1,423,880 |
| 2024-07-24 | 36.730 | 37.170 | 35.790 | 36.910 | 36.712 | 1,954,540 |
| 2024-07-23 | 38.020 | 38.340 | 36.670 | 36.700 | 36.503 | 1,107,700 |
| 2024-07-22 | 38.410 | 39.000 | 38.190 | 38.260 | 38.055 | 1,018,620 |
| 2024-07-19 | 38.100 | 38.940 | 37.940 | 38.750 | 38.542 | 1,178,880 |
| 2024-07-18 | 38.180 | 38.450 | 37.210 | 38.250 | 38.045 | 1,094,720 |
| 2024-07-17 | 38.980 | 39.370 | 38.110 | 38.140 | 37.935 | 972,680 |
| 2024-07-16 | 38.710 | 39.100 | 38.500 | 39.070 | 38.860 | 1,265,680 |
| 2024-07-15 | 40.280 | 40.280 | 38.790 | 38.800 | 38.592 | 1,008,520 |
| 2024-07-12 | 41.230 | 41.250 | 40.260 | 40.370 | 40.153 | 1,018,580 |
| 2024-07-11 | 40.060 | 41.370 | 40.060 | 41.340 | 41.118 | 1,224,746 |
| 2024-07-10 | 39.900 | 40.430 | 39.430 | 39.900 | 39.686 | 1,124,522 |
| 2024-07-09 | 39.380 | 40.060 | 38.570 | 39.880 | 39.666 | 1,506,580 |
| 2024-07-08 | 40.690 | 40.720 | 39.170 | 39.420 | 39.208 | 1,216,622 |
| 2024-07-05 | 39.110 | 41.050 | 38.770 | 40.710 | 40.491 | 1,801,322 |
| 2024-07-04 | 41.410 | 41.880 | 39.400 | 39.600 | 39.387 | 1,680,480 |
| 2024-07-03 | 42.410 | 42.590 | 41.380 | 41.540 | 41.317 | 1,572,587 |
| 2024-07-02 | 43.200 | 43.390 | 42.350 | 42.420 | 42.192 | 1,057,067 |
| 2024-07-01 | 43.500 | 43.740 | 42.220 | 43.070 | 42.839 | 1,176,300 |
| 2024-06-28 | 43.510 | 44.690 | 43.090 | 43.780 | 43.545 | 1,125,730 |
| 2024-06-27 | 44.510 | 44.510 | 43.420 | 43.510 | 43.276 | 1,202,780 |
| 2024-06-26 | 42.780 | 44.590 | 41.880 | 44.540 | 44.301 | 1,796,086 |
| 2024-06-25 | 43.240 | 43.380 | 42.330 | 42.500 | 42.272 | 1,504,221 |
| 2024-06-24 | 45.770 | 45.780 | 42.550 | 42.820 | 42.590 | 2,366,800 |
| 2024-06-21 | 46.710 | 47.140 | 45.900 | 46.260 | 46.012 | 1,464,396 |
| 2024-06-20 | 48.210 | 48.900 | 46.850 | 46.880 | 46.628 | 1,388,231 |
| 2024-06-19 | 49.480 | 49.930 | 48.210 | 48.490 | 48.230 | 1,425,019 |
| 2024-06-18 | 49.600 | 50.000 | 48.930 | 49.540 | 49.274 | 1,197,421 |
| 2024-06-17 | 49.000 | 49.580 | 48.600 | 49.170 | 48.906 | 744,136 |
| 2024-06-14 | 49.150 | 49.280 | 48.580 | 49.050 | 48.787 | 963,526 |
| 2024-06-13 | 48.740 | 50.080 | 48.500 | 49.180 | 48.916 | 1,312,950 |
| 2024-06-12 | 48.830 | 49.980 | 48.730 | 48.900 | 48.637 | 1,977,820 |
| 2024-06-11 | 47.380 | 48.900 | 47.040 | 48.830 | 48.568 | 1,541,050 |
| 2024-06-07 | 48.690 | 49.160 | 47.320 | 47.830 | 47.573 | 1,471,460 |
| 2024-06-06 | 50.830 | 51.800 | 47.550 | 48.210 | 47.951 | 2,502,118 |
| 2024-06-05 | 50.300 | 51.550 | 50.050 | 50.450 | 50.179 | 1,161,820 |
| 2024-06-04 | 51.850 | 51.850 | 50.210 | 50.760 | 50.487 | 1,577,638 |
| 2024-06-03 | 51.500 | 52.960 | 51.060 | 51.850 | 51.572 | 1,953,012 |
| 2024-05-31 | 51.160 | 52.300 | 50.510 | 51.310 | 51.034 | 2,193,640 |
| 2024-05-30 | 52.750 | 52.830 | 50.470 | 50.890 | 50.617 | 2,830,523 |
| 2024-05-29 | 76.750 | 77.480 | 74.440 | 74.600 | 52.204 | 2,141,064 |
| 2024-05-28 | 78.880 | 79.230 | 76.900 | 76.900 | 53.813 | 1,003,601 |
| 2024-05-27 | 77.900 | 78.970 | 75.700 | 78.940 | 55.241 | 1,554,140 |
| 2024-05-24 | 80.710 | 81.180 | 77.420 | 77.420 | 54.177 | 1,814,898 |
| 2024-05-23 | 82.300 | 83.280 | 80.200 | 80.290 | 56.186 | 1,776,320 |
| 2024-05-22 | 80.800 | 82.800 | 80.080 | 82.360 | 57.634 | 1,742,727 |
| 2024-05-21 | 80.460 | 82.850 | 79.340 | 81.330 | 56.913 | 1,863,820 |
| 2024-05-20 | 79.250 | 80.630 | 78.320 | 80.590 | 56.396 | 1,735,241 |
| 2024-05-17 | 78.980 | 79.780 | 77.510 | 79.300 | 55.493 | 1,438,311 |
| 2024-05-16 | 80.140 | 80.670 | 78.600 | 79.080 | 55.339 | 2,223,048 |
| 2024-05-15 | 76.940 | 80.500 | 75.690 | 80.030 | 56.004 | 3,250,298 |
| 2024-05-14 | 77.930 | 78.650 | 76.300 | 76.890 | 53.806 | 2,131,050 |
| 2024-05-13 | 80.750 | 80.750 | 76.900 | 77.090 | 53.946 | 3,352,375 |
| 2024-05-10 | 84.880 | 85.020 | 81.000 | 81.530 | 57.053 | 2,122,988 |
| 2024-05-09 | 84.940 | 85.640 | 84.460 | 84.950 | 59.447 | 1,196,305 |
| 2024-05-08 | 86.890 | 86.950 | 83.950 | 84.940 | 59.440 | 1,415,176 |
| 2024-05-07 | 86.860 | 87.850 | 86.160 | 87.120 | 60.965 | 1,153,329 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.1000 CNY |
| 2025-06-13 | 0.1200 CNY |
| 2024-05-30 | 1.1200 CNY |
| 2023-04-20 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.