Colorlight Cloud Tech Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 87.150 | 88.280 | 86.080 | 86.490 | 60.524 | 1,355,282 |
| 2024-04-30 | 88.950 | 88.950 | 85.020 | 85.720 | 59.985 | 1,346,725 |
| 2024-04-29 | 87.150 | 90.400 | 86.930 | 89.220 | 62.435 | 1,702,374 |
| 2024-04-26 | 85.900 | 88.960 | 85.500 | 87.300 | 61.091 | 2,108,234 |
| 2024-04-25 | 86.300 | 86.990 | 85.380 | 85.980 | 60.167 | 1,360,265 |
| 2024-04-24 | 87.190 | 87.300 | 85.190 | 86.960 | 60.853 | 1,592,080 |
| 2024-04-23 | 84.550 | 87.700 | 83.340 | 86.960 | 60.853 | 2,415,382 |
| 2024-04-22 | 84.280 | 85.800 | 81.950 | 84.300 | 58.992 | 2,417,207 |
| 2024-04-19 | 84.010 | 89.620 | 83.000 | 85.880 | 60.097 | 7,975,606 |
| 2024-04-18 | 100.00 | 102.84 | 94.330 | 94.660 | 66.241 | 3,392,236 |
| 2024-04-17 | 96.600 | 100.37 | 96.600 | 99.200 | 69.418 | 2,324,382 |
| 2024-04-16 | 100.98 | 100.98 | 95.120 | 95.460 | 66.801 | 1,770,465 |
| 2024-04-15 | 104.32 | 105.55 | 99.980 | 101.36 | 70.930 | 1,206,230 |
| 2024-04-12 | 106.30 | 106.62 | 104.04 | 104.59 | 73.190 | 1,059,108 |
| 2024-04-11 | 107.81 | 108.88 | 104.50 | 105.60 | 73.897 | 1,239,420 |
| 2024-04-10 | 111.49 | 112.48 | 107.46 | 107.69 | 75.360 | 992,289 |
| 2024-04-09 | 115.99 | 116.00 | 108.82 | 111.90 | 78.306 | 2,059,916 |
| 2024-04-08 | 119.17 | 121.48 | 115.94 | 116.50 | 81.525 | 1,557,326 |
| 2024-04-03 | 118.40 | 121.66 | 116.27 | 119.30 | 83.484 | 1,328,880 |
| 2024-04-02 | 118.99 | 120.90 | 117.70 | 118.98 | 83.260 | 1,296,390 |
| 2024-04-01 | 120.00 | 121.21 | 115.40 | 119.44 | 83.582 | 1,699,740 |
| 2024-03-29 | 124.12 | 125.30 | 118.96 | 120.36 | 84.226 | 962,677 |
| 2024-03-28 | 123.41 | 126.60 | 122.80 | 124.70 | 87.263 | 632,377 |
| 2024-03-27 | 123.27 | 125.56 | 122.16 | 123.17 | 86.192 | 917,306 |
| 2024-03-26 | 121.90 | 124.80 | 121.90 | 124.30 | 86.983 | 1,114,300 |
| 2024-03-25 | 126.93 | 126.94 | 122.30 | 122.30 | 85.583 | 957,213 |
| 2024-03-22 | 128.69 | 129.28 | 124.01 | 127.00 | 88.872 | 1,016,820 |
| 2024-03-21 | 128.57 | 132.01 | 127.20 | 129.31 | 90.489 | 781,620 |
| 2024-03-20 | 129.00 | 129.88 | 126.50 | 128.94 | 90.230 | 763,441 |
| 2024-03-19 | 131.43 | 132.05 | 127.70 | 129.00 | 90.272 | 1,121,821 |
| 2024-03-18 | 125.88 | 132.53 | 125.28 | 130.73 | 91.483 | 1,871,986 |
| 2024-03-15 | 119.23 | 125.59 | 118.36 | 125.59 | 87.886 | 1,588,216 |
| 2024-03-14 | 119.94 | 120.71 | 116.69 | 119.50 | 83.624 | 1,072,332 |
| 2024-03-13 | 115.64 | 123.24 | 115.01 | 120.00 | 83.974 | 1,781,052 |
| 2024-03-12 | 117.00 | 118.48 | 114.97 | 115.69 | 80.958 | 836,655 |
| 2024-03-11 | 112.78 | 118.78 | 111.91 | 117.80 | 82.434 | 1,649,757 |
| 2024-03-08 | 108.00 | 113.34 | 107.85 | 113.32 | 79.299 | 987,291 |
| 2024-03-07 | 111.18 | 112.11 | 107.74 | 108.02 | 75.591 | 891,819 |
| 2024-03-06 | 114.18 | 115.79 | 110.16 | 111.18 | 77.802 | 1,240,979 |
| 2024-03-05 | 112.60 | 116.97 | 110.31 | 114.89 | 80.398 | 912,332 |
| 2024-03-04 | 112.44 | 114.50 | 112.02 | 113.10 | 79.145 | 673,226 |
| 2024-03-01 | 112.08 | 113.81 | 109.01 | 112.89 | 78.998 | 1,041,380 |
| 2024-02-29 | 108.00 | 111.58 | 107.30 | 111.58 | 78.082 | 810,588 |
| 2024-02-28 | 115.00 | 117.77 | 109.30 | 109.30 | 76.486 | 1,268,730 |
| 2024-02-27 | 114.69 | 116.66 | 113.05 | 115.00 | 80.475 | 903,369 |
| 2024-02-26 | 113.72 | 116.74 | 112.80 | 115.30 | 80.685 | 791,518 |
| 2024-02-23 | 111.76 | 116.99 | 109.92 | 115.30 | 80.685 | 1,196,020 |
| 2024-02-22 | 111.80 | 112.76 | 109.50 | 111.75 | 78.201 | 806,045 |
| 2024-02-21 | 110.28 | 112.88 | 109.13 | 112.06 | 78.418 | 979,631 |
| 2024-02-20 | 115.78 | 115.78 | 109.56 | 112.26 | 78.558 | 1,683,201 |
| 2024-02-19 | 117.58 | 119.60 | 112.50 | 116.50 | 81.525 | 1,299,844 |
| 2024-02-08 | 115.00 | 119.86 | 112.83 | 118.00 | 82.574 | 1,792,163 |
| 2024-02-07 | 102.50 | 120.00 | 101.26 | 115.55 | 80.860 | 2,395,996 |
| 2024-02-06 | 91.990 | 105.51 | 91.000 | 103.07 | 72.127 | 1,083,721 |
| 2024-02-05 | 97.780 | 100.28 | 90.510 | 93.580 | 65.486 | 1,439,475 |
| 2024-02-02 | 102.50 | 104.90 | 97.680 | 99.790 | 69.831 | 812,994 |
| 2024-02-01 | 96.000 | 104.96 | 94.610 | 102.88 | 71.994 | 1,215,796 |
| 2024-01-31 | 98.980 | 101.83 | 95.540 | 96.700 | 67.669 | 1,251,705 |
| 2024-01-30 | 95.000 | 102.00 | 94.000 | 99.390 | 69.551 | 1,550,847 |
| 2024-01-29 | 99.490 | 99.900 | 92.280 | 93.660 | 65.542 | 1,393,427 |
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.