Colorlight Cloud Tech Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 106.00 | 109.96 | 104.39 | 107.75 | 74.947 | 1,075,314 |
| 2023-02-06 | 106.99 | 106.99 | 102.72 | 105.75 | 73.556 | 822,253 |
| 2023-02-03 | 105.18 | 107.49 | 105.08 | 107.35 | 74.669 | 482,686 |
| 2023-02-02 | 107.99 | 108.00 | 104.44 | 106.15 | 73.834 | 754,412 |
| 2023-02-01 | 107.45 | 108.73 | 106.06 | 108.55 | 75.503 | 476,716 |
| 2023-01-31 | 109.99 | 109.99 | 105.00 | 105.90 | 73.660 | 840,544 |
| 2023-01-30 | 111.70 | 112.50 | 107.69 | 110.95 | 77.173 | 927,154 |
| 2023-01-20 | 109.58 | 116.14 | 109.58 | 111.70 | 77.694 | 1,059,786 |
| 2023-01-19 | 109.04 | 112.00 | 108.08 | 109.90 | 76.442 | 520,625 |
| 2023-01-18 | 110.62 | 113.97 | 108.69 | 109.58 | 76.220 | 641,963 |
| 2023-01-17 | 111.80 | 112.49 | 107.00 | 110.20 | 76.651 | 770,030 |
| 2023-01-16 | 106.67 | 119.99 | 106.00 | 111.47 | 77.534 | 1,997,074 |
| 2023-01-13 | 104.83 | 108.67 | 101.00 | 106.98 | 74.411 | 1,399,816 |
| 2023-01-12 | 105.21 | 108.01 | 102.62 | 103.43 | 71.942 | 1,100,878 |
| 2023-01-11 | 108.00 | 113.48 | 104.13 | 104.90 | 72.965 | 2,104,524 |
| 2023-01-10 | 100.00 | 117.00 | 99.630 | 109.00 | 75.816 | 3,243,220 |
| 2023-01-09 | 94.510 | 101.29 | 93.000 | 99.100 | 68.930 | 2,613,713 |
| 2023-01-06 | 90.440 | 95.040 | 90.440 | 93.930 | 65.334 | 1,018,830 |
| 2023-01-05 | 92.160 | 92.410 | 90.330 | 90.850 | 63.192 | 694,953 |
| 2023-01-04 | 91.620 | 95.290 | 90.500 | 91.660 | 63.755 | 1,102,673 |
| 2023-01-03 | 85.000 | 91.680 | 84.620 | 91.090 | 63.359 | 1,045,210 |
| 2022-12-30 | 84.280 | 86.430 | 83.510 | 85.500 | 59.471 | 782,643 |
| 2022-12-29 | 84.730 | 86.270 | 83.110 | 83.300 | 57.940 | 677,773 |
| 2022-12-28 | 87.600 | 87.600 | 84.480 | 85.850 | 59.714 | 559,252 |
| 2022-12-27 | 87.870 | 88.640 | 85.580 | 88.000 | 61.209 | 540,636 |
| 2022-12-26 | 87.550 | 88.880 | 87.000 | 87.980 | 61.196 | 582,169 |
| 2022-12-23 | 88.990 | 89.000 | 86.030 | 87.550 | 60.896 | 481,758 |
| 2022-12-22 | 89.060 | 90.770 | 88.500 | 89.220 | 62.058 | 554,684 |
| 2022-12-21 | 91.480 | 91.480 | 87.950 | 88.510 | 61.564 | 1,081,795 |
| 2022-12-20 | 91.000 | 94.500 | 90.890 | 91.510 | 63.651 | 951,351 |
| 2022-12-19 | 94.990 | 95.000 | 90.010 | 91.060 | 63.338 | 1,087,564 |
| 2022-12-16 | 94.000 | 96.160 | 92.360 | 95.150 | 66.183 | 1,732,308 |
| 2022-12-15 | 94.000 | 96.500 | 93.730 | 94.270 | 65.571 | 1,291,350 |
| 2022-12-14 | 94.000 | 96.980 | 93.800 | 95.450 | 66.391 | 1,769,157 |
| 2022-12-13 | 95.000 | 96.030 | 93.180 | 93.990 | 65.376 | 1,751,846 |
| 2022-12-12 | 89.400 | 96.500 | 89.340 | 96.130 | 66.864 | 3,544,479 |
| 2022-12-09 | 86.770 | 93.700 | 86.770 | 89.030 | 61.926 | 2,539,985 |
| 2022-12-08 | 84.580 | 90.290 | 84.480 | 87.900 | 61.140 | 3,290,235 |
| 2022-12-07 | 85.510 | 87.190 | 84.700 | 85.180 | 59.248 | 1,882,332 |
| 2022-12-06 | 87.260 | 89.350 | 86.250 | 86.250 | 59.992 | 3,024,264 |
| 2022-12-05 | 88.020 | 92.270 | 85.480 | 89.500 | 62.253 | 5,155,680 |
| 2022-12-02 | 84.610 | 91.230 | 83.820 | 87.250 | 60.688 | 6,535,239 |
| 2022-12-01 | 80.080 | 90.180 | 80.000 | 84.800 | 58.984 | 7,967,240 |
← NewerPage 16 of 16 · 943 trading days
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.