Colorlight Cloud Tech Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	104.68	104.79	98.010	101.11	70.755	1,197,800
2024-01-25	103.00	108.22	100.20	104.72	73.281	758,115
2024-01-24	105.79	105.79	100.12	103.31	72.295	570,526
2024-01-23	103.30	106.45	99.220	105.81	74.044	827,997
2024-01-22	109.77	109.77	102.88	103.48	72.414	591,376
2024-01-19	112.10	112.18	108.20	109.77	76.815	1,021,209
2024-01-18	112.57	113.00	106.50	112.88	78.992	753,834
2024-01-17	113.15	114.00	111.20	112.57	78.775	427,560
2024-01-16	113.00	114.03	110.66	114.00	79.775	403,775
2024-01-15	112.09	112.09	112.09	112.09	78.439	0
2024-01-12	112.50	114.72	112.00	112.09	78.439	620,674
2024-01-11	109.04	114.16	108.07	112.32	78.600	837,338
2024-01-10	110.87	112.04	108.85	109.04	76.304	499,406
2024-01-09	110.01	116.00	110.01	111.00	77.676	940,994
2024-01-08	110.49	112.15	108.66	109.98	76.962	599,180
2024-01-05	116.23	116.62	109.46	110.55	77.361	1,110,480
2024-01-04	113.01	120.60	112.56	116.75	81.700	1,193,878
2024-01-03	112.03	115.78	112.03	113.01	79.082	639,587
2024-01-02	114.44	115.00	110.84	114.47	80.104	550,354
2023-12-29	111.50	114.90	110.11	114.48	80.111	609,617
2023-12-28	108.70	111.98	106.45	111.33	77.907	549,318
2023-12-27	106.83	109.07	104.96	108.87	76.185	554,114
2023-12-26	108.89	108.93	105.40	106.26	74.359	740,807
2023-12-25	108.00	108.80	106.06	108.60	75.996	501,974
2023-12-22	111.05	111.05	107.99	108.10	75.647	402,609
2023-12-21	111.04	111.70	107.88	110.78	77.522	476,260
2023-12-20	109.29	113.30	108.63	109.40	76.556	512,136
2023-12-19	108.43	109.74	107.75	109.29	76.479	237,991
2023-12-18	108.69	110.30	107.90	108.57	75.975	352,336
2023-12-15	110.78	111.70	108.40	108.90	76.206	449,986
2023-12-14	112.33	113.30	109.68	110.79	77.529	708,260
2023-12-13	113.09	115.28	111.92	112.15	78.481	859,126
2023-12-12	113.04	115.27	111.54	112.50	78.726	948,878
2023-12-11	107.47	114.74	107.00	113.50	79.425	1,189,577
2023-12-08	105.45	108.30	104.28	107.45	75.192	902,942
2023-12-07	105.13	107.67	104.50	104.62	73.211	535,098
2023-12-06	103.10	106.30	101.80	105.42	73.771	712,927
2023-12-05	105.90	105.90	102.67	102.94	72.036	772,457
2023-12-04	108.74	110.44	104.88	105.89	74.100	1,020,532
2023-12-01	104.00	109.80	103.32	108.70	76.066	1,445,474
2023-11-30	105.01	105.02	102.40	103.90	72.707	410,041
2023-11-29	106.00	107.14	103.14	105.00	73.477	613,426
2023-11-28	103.78	108.10	103.25	106.50	74.527	661,448
2023-11-27	102.90	107.40	102.73	104.06	72.819	524,631
2023-11-24	106.00	107.45	102.97	103.43	72.379	578,894
2023-11-23	104.68	106.11	102.50	106.00	74.177	716,241
2023-11-22	104.97	106.00	102.48	105.08	73.533	598,780
2023-11-21	107.82	108.10	103.82	104.40	73.057	810,714
2023-11-20	103.40	110.78	103.40	107.25	75.052	1,389,645
2023-11-17	96.900	103.20	96.540	103.14	72.176	1,553,587
2023-11-16	100.00	100.00	96.320	96.670	67.648	1,077,322
2023-11-15	99.800	100.30	98.000	100.18	70.104	1,006,110
2023-11-14	100.08	100.80	98.900	99.800	69.838	574,686
2023-11-13	103.00	103.49	99.100	100.01	69.985	947,077
2023-11-10	101.20	103.80	100.54	102.62	71.812	516,080
2023-11-09	100.30	101.76	99.730	101.30	70.888	668,172
2023-11-08	103.80	106.35	100.22	101.21	70.825	1,345,107
2023-11-07	101.17	107.00	99.610	104.11	72.854	1,909,979
2023-11-06	99.180	103.12	98.500	99.850	69.873	2,122,428
2023-11-03	93.000	99.970	91.990	99.180	69.405	1,718,332

← NewerPage 12 of 16 · 943 trading daysOlder →

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.