Colorlight Cloud Tech Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	87.200	89.000	86.520	87.190	61.014	603,359
2023-05-05	88.200	88.480	84.880	86.560	60.573	896,886
2023-05-04	91.120	91.800	87.560	88.200	61.721	1,072,058
2023-04-28	96.340	98.000	90.850	92.030	64.401	1,780,644
2023-04-27	93.840	98.620	93.600	96.330	67.410	1,022,907
2023-04-26	91.650	96.920	89.580	94.750	66.304	1,416,119
2023-04-25	92.480	94.070	90.880	91.990	64.373	834,677
2023-04-24	94.690	94.960	92.100	93.000	65.080	920,080
2023-04-21	99.950	99.950	94.450	94.840	66.367	1,269,520
2023-04-20	98.500	100.63	97.500	99.490	69.621	1,289,502
2023-04-19	96.670	101.33	95.590	99.480	69.195	2,055,261
2023-04-18	102.00	106.26	97.200	98.010	68.172	2,690,515
2023-04-17	91.790	100.95	91.310	98.200	68.304	3,163,696
2023-04-14	91.010	93.950	90.400	91.800	63.853	1,179,081
2023-04-13	92.070	94.150	91.190	91.540	63.672	936,000
2023-04-12	92.020	93.200	90.300	93.000	64.687	1,397,065
2023-04-11	91.990	94.510	90.260	92.270	64.180	1,055,695
2023-04-10	95.380	96.700	91.410	92.010	63.999	1,207,000
2023-04-07	89.320	97.710	89.000	95.910	66.711	2,609,196
2023-04-06	87.390	90.300	86.320	89.910	62.538	2,104,209
2023-04-04	93.430	93.630	85.880	87.800	61.070	3,146,147
2023-04-03	96.480	98.270	92.150	93.440	64.993	2,214,059
2023-03-31	95.830	98.510	95.830	96.480	67.108	1,041,013
2023-03-30	96.920	99.990	96.250	98.820	68.735	1,258,436
2023-03-29	99.760	99.760	96.100	96.920	67.414	1,829,266
2023-03-28	95.050	102.56	94.090	99.830	69.438	2,532,780
2023-03-27	92.120	95.900	91.400	95.600	66.496	1,694,728
2023-03-24	94.360	95.000	91.510	92.100	64.061	1,431,649
2023-03-23	95.670	96.250	93.820	94.200	65.522	988,360
2023-03-22	93.450	97.260	92.520	96.370	67.031	1,480,782
2023-03-21	93.380	94.770	92.050	93.500	65.035	1,224,021
2023-03-20	99.390	100.00	90.930	93.380	64.952	2,155,720
2023-03-17	98.780	102.47	98.110	98.700	68.652	2,643,250
2023-03-16	103.50	106.88	97.080	98.200	68.304	3,805,667
2023-03-15	115.69	118.14	100.50	107.99	75.114	4,391,801
2023-03-14	119.78	120.15	115.51	118.60	82.494	615,346
2023-03-13	117.61	120.37	115.28	119.97	83.447	537,483
2023-03-10	118.92	120.40	117.42	118.00	82.076	320,103
2023-03-09	118.28	120.20	118.28	119.80	83.328	198,916
2023-03-08	118.50	120.27	118.38	119.80	83.328	291,292
2023-03-07	121.54	123.65	118.81	119.50	83.120	662,685
2023-03-06	124.52	125.20	121.52	122.10	84.928	732,888
2023-03-03	122.33	126.50	121.86	125.50	87.293	447,721
2023-03-02	123.78	125.24	121.53	124.00	86.250	421,246
2023-03-01	121.01	127.00	116.64	123.79	86.104	1,117,326
2023-02-28	117.03	126.76	117.01	119.72	83.273	1,098,011
2023-02-27	112.97	117.86	112.15	116.75	81.207	1,350,256
2023-02-24	109.50	114.88	109.22	113.80	79.155	796,329
2023-02-23	110.45	112.56	109.06	110.03	76.533	212,137
2023-02-22	109.68	112.32	108.63	110.96	77.180	389,705
2023-02-21	112.00	114.88	108.20	110.72	77.013	735,326
2023-02-20	109.78	113.58	108.65	112.99	78.592	573,596
2023-02-17	115.00	115.57	109.09	109.78	76.359	898,921
2023-02-16	115.57	118.09	114.00	114.46	79.614	649,236
2023-02-15	117.97	120.61	115.67	116.16	80.796	1,101,450
2023-02-14	111.54	119.96	110.20	118.15	82.181	2,188,711
2023-02-13	111.99	116.98	110.00	111.35	77.451	1,324,807
2023-02-10	109.55	113.44	109.55	112.00	77.903	809,890
2023-02-09	109.40	110.79	105.82	109.53	76.185	671,998
2023-02-08	107.82	110.03	106.10	107.38	74.689	416,347

← NewerPage 15 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.