Colorlight Cloud Tech Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	98.500	103.56	98.000	102.55	71.763	609,898
2023-08-01	97.100	100.94	96.700	98.100	68.649	347,678
2023-07-31	97.900	99.440	97.120	97.370	68.138	355,366
2023-07-28	98.200	100.00	96.720	97.990	68.572	489,491
2023-07-27	99.000	100.13	97.800	98.210	68.726	254,431
2023-07-26	99.100	100.11	97.800	98.400	68.859	387,941
2023-07-25	99.190	99.570	97.600	99.440	69.586	504,364
2023-07-24	99.980	101.50	97.030	97.340	68.117	497,700
2023-07-21	99.180	101.00	97.520	98.580	68.985	800,553
2023-07-20	109.30	109.30	100.76	101.01	70.685	853,231
2023-07-19	110.03	112.90	106.84	107.50	75.227	779,744
2023-07-18	111.76	114.00	111.00	112.19	78.509	452,821
2023-07-17	114.25	116.53	109.85	112.32	78.600	416,665
2023-07-14	106.05	115.52	106.05	114.25	79.950	1,069,359
2023-07-13	104.00	107.20	103.21	106.78	74.723	638,216
2023-07-12	106.46	106.85	103.80	104.50	73.127	760,046
2023-07-11	106.33	110.05	106.10	106.59	74.590	639,163
2023-07-10	107.93	109.40	106.06	108.13	75.668	650,179
2023-07-07	110.48	110.48	107.00	108.49	75.920	645,601
2023-07-06	110.00	112.38	107.12	109.59	76.689	1,007,164
2023-07-05	108.65	110.51	107.60	110.15	77.081	1,107,253
2023-07-04	111.62	112.60	108.00	108.67	76.045	1,184,323
2023-07-03	117.17	117.20	111.24	112.89	78.998	1,030,503
2023-06-30	112.20	118.99	108.60	117.17	81.994	1,106,992
2023-06-29	112.78	115.58	109.83	112.23	78.537	648,810
2023-06-28	113.28	113.35	109.20	112.78	78.921	542,003
2023-06-27	111.03	115.63	111.03	112.92	79.019	561,064
2023-06-26	112.00	114.31	109.79	112.66	78.838	897,492
2023-06-21	115.57	116.72	112.50	112.77	78.915	490,246
2023-06-20	117.77	118.21	115.00	116.38	81.441	576,783
2023-06-19	117.18	119.77	115.38	117.20	82.015	1,052,226
2023-06-16	118.89	120.11	116.00	116.34	81.413	795,473
2023-06-15	123.20	124.43	117.00	118.89	83.197	880,537
2023-06-14	116.00	124.50	116.00	123.36	86.325	1,347,004
2023-06-13	113.89	117.60	112.47	117.23	82.036	1,264,664
2023-06-12	107.32	114.80	106.74	113.61	79.502	1,560,010
2023-06-09	106.12	110.48	105.56	107.87	75.486	1,056,207
2023-06-08	110.30	113.99	106.15	107.07	74.926	954,913
2023-06-07	107.53	114.33	105.69	110.28	77.172	1,543,063
2023-06-06	108.79	109.90	105.80	106.11	74.254	935,062
2023-06-05	106.02	110.25	104.02	107.75	75.402	1,288,469
2023-06-02	107.06	109.00	104.00	105.69	73.960	1,394,391
2023-06-01	107.67	111.00	106.68	107.01	74.884	1,872,409
2023-05-31	111.88	112.96	108.91	109.30	76.486	911,082
2023-05-30	110.81	113.48	107.82	112.00	78.376	1,245,473
2023-05-29	113.52	116.32	109.56	111.65	78.131	2,184,159
2023-05-26	113.78	125.99	111.87	117.00	81.875	3,562,668
2023-05-25	101.49	105.55	99.500	105.54	73.855	1,711,262
2023-05-24	97.060	103.00	97.020	101.55	71.063	1,514,184
2023-05-23	100.16	102.48	98.000	99.000	69.279	1,280,889
2023-05-22	104.34	107.00	99.110	101.11	70.755	2,097,317
2023-05-19	105.00	109.01	104.50	106.90	74.807	2,544,875
2023-05-18	94.530	101.80	94.300	100.68	70.454	1,973,998
2023-05-17	95.160	96.960	94.150	95.410	66.766	648,296
2023-05-16	94.600	96.880	93.900	96.060	67.221	1,054,452
2023-05-15	90.100	97.530	90.100	95.370	66.738	1,897,068
2023-05-12	87.000	93.800	87.000	91.000	63.680	1,328,982
2023-05-11	82.380	88.560	82.380	88.010	61.588	1,247,384
2023-05-10	83.870	83.870	81.710	82.170	57.501	659,324
2023-05-09	86.700	87.060	83.300	83.360	58.334	783,389

← NewerPage 14 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.