Colorlight Cloud Tech Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	93.700	94.390	91.980	91.980	64.366	833,340
2023-11-01	95.670	97.360	93.690	93.770	65.619	835,206
2023-10-31	94.490	96.730	94.060	95.670	66.948	989,878
2023-10-30	95.200	95.780	92.670	94.590	66.192	1,285,617
2023-10-27	91.850	99.280	91.770	95.200	66.619	1,928,264
2023-10-26	92.030	95.260	90.080	92.080	64.436	1,909,531
2023-10-25	89.010	93.580	86.600	92.190	64.513	2,605,705
2023-10-24	83.680	91.000	82.390	88.990	62.274	3,126,495
2023-10-23	83.850	89.350	83.080	83.080	58.138	3,345,224
2023-10-20	78.730	83.050	76.800	83.000	58.082	1,750,007
2023-10-19	79.810	81.230	78.670	78.720	55.087	880,695
2023-10-18	81.270	81.270	79.400	79.810	55.850	427,485
2023-10-17	81.950	82.200	79.950	81.240	56.850	572,702
2023-10-16	84.490	84.490	81.150	81.570	57.081	708,820
2023-10-13	85.000	85.240	83.710	83.950	58.747	686,905
2023-10-12	86.420	87.990	85.500	85.500	59.831	1,243,069
2023-10-11	82.640	86.150	82.000	85.190	59.615	878,662
2023-10-10	81.850	82.970	81.850	82.640	57.830	436,668
2023-10-09	82.350	82.810	81.200	81.880	57.298	440,874
2023-09-28	81.030	82.700	81.030	82.380	57.648	472,021
2023-09-27	80.080	82.150	79.770	81.330	56.913	550,151
2023-09-26	80.500	81.650	80.180	80.490	56.326	365,947
2023-09-25	82.100	82.540	80.540	80.940	56.640	607,058
2023-09-22	80.000	82.280	79.510	82.100	57.452	585,446
2023-09-21	81.680	81.680	79.600	80.070	56.032	600,926
2023-09-20	81.900	82.420	80.540	81.080	56.738	940,366
2023-09-19	84.500	84.510	81.450	81.760	57.214	776,566
2023-09-18	83.780	85.300	82.000	84.230	58.943	727,595
2023-09-15	84.300	85.230	83.500	83.610	58.509	993,735
2023-09-14	85.870	90.650	84.540	85.120	59.566	1,171,006
2023-09-13	86.310	87.360	83.860	84.470	59.111	732,471
2023-09-12	87.980	88.600	86.300	86.640	60.629	804,077
2023-09-11	88.090	89.290	87.300	88.350	61.826	563,868
2023-09-08	87.940	89.480	87.710	88.090	61.644	446,460
2023-09-07	90.440	90.480	87.950	87.960	61.553	439,180
2023-09-06	88.700	90.660	87.950	90.450	63.295	523,525
2023-09-05	89.000	90.810	88.710	88.970	62.260	460,132
2023-09-04	89.970	90.670	88.260	89.200	62.421	960,981
2023-09-01	91.420	91.660	89.470	89.950	62.945	645,652
2023-08-31	90.490	91.900	90.000	91.450	63.995	596,356
2023-08-30	90.300	92.550	90.000	91.290	63.883	863,956
2023-08-29	84.500	91.480	83.620	90.290	63.183	1,846,014
2023-08-28	91.000	91.000	81.980	84.670	59.251	2,280,852
2023-08-25	89.170	90.000	84.800	85.060	59.524	1,774,925
2023-08-24	90.980	91.000	88.690	90.230	63.141	535,285
2023-08-23	92.860	92.860	88.680	89.650	62.736	866,290
2023-08-22	93.600	94.280	90.000	92.400	64.660	533,059
2023-08-21	93.700	95.050	92.580	93.600	65.500	420,551
2023-08-18	93.000	95.910	92.320	94.100	65.850	698,551
2023-08-17	92.890	93.370	91.080	92.540	64.758	433,241
2023-08-16	94.600	95.480	91.460	91.890	64.303	755,304
2023-08-15	96.490	96.660	93.700	94.300	65.990	460,017
2023-08-14	95.530	96.780	93.750	96.290	67.382	446,014
2023-08-11	97.130	98.610	95.460	95.530	66.850	270,793
2023-08-10	96.960	97.540	96.090	97.350	68.124	147,994
2023-08-09	97.880	98.180	95.620	96.970	67.858	299,681
2023-08-08	97.860	99.250	97.500	98.260	68.761	266,830
2023-08-07	98.510	98.960	97.350	98.240	68.747	262,855
2023-08-04	102.42	102.99	98.060	98.410	68.866	864,483
2023-08-03	103.00	103.99	101.51	102.44	71.686	319,943

← NewerPage 13 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.