Colorlight Cloud Tech Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	45.540	45.760	44.000	44.500	44.404	1,685,994
2026-07-22	44.740	49.030	44.500	45.180	45.082	2,108,120
2026-07-21	44.080	45.480	40.880	45.280	45.182	1,968,500
2026-07-20	44.980	47.350	42.720	43.860	43.765	1,995,793
2026-07-17	49.180	49.180	45.000	45.290	45.192	1,674,294
2026-07-16	48.020	51.130	48.010	49.180	49.073	1,418,580
2026-07-15	50.100	50.600	48.610	49.250	49.143	1,296,400
2026-07-14	48.940	50.590	47.900	50.090	49.981	1,434,291
2026-07-13	53.500	53.600	49.020	49.560	49.453	1,487,700
2026-07-10	52.930	55.130	52.200	53.030	52.915	1,512,499
2026-07-09	53.000	53.230	50.700	52.890	52.775	1,483,221
2026-07-08	53.690	54.130	52.480	52.560	52.446	876,100
2026-07-07	56.110	56.110	53.010	53.680	53.564	1,041,026
2026-07-06	56.850	58.230	55.140	55.980	55.859	1,170,798
2026-07-03	57.730	58.820	56.910	57.140	57.016	1,288,600
2026-07-02	57.450	59.700	56.620	57.110	56.986	1,861,700
2026-07-01	57.060	59.190	56.500	57.720	57.595	1,920,330
2026-06-30	56.300	59.790	54.320	57.100	56.976	2,334,220
2026-06-29	56.510	57.370	54.160	55.290	55.170	1,972,538
2026-06-26	61.000	61.310	56.000	56.550	56.427	2,031,657
2026-06-25	63.030	63.800	61.680	62.500	62.364	1,117,911
2026-06-24	63.510	64.000	61.550	63.230	63.093	1,144,740
2026-06-23	64.160	65.200	63.100	63.580	63.442	1,376,300
2026-06-22	66.500	67.200	62.980	64.660	64.520	1,769,682
2026-06-18	65.690	68.800	65.010	65.850	65.707	1,444,860
2026-06-17	65.430	67.250	65.070	66.120	65.977	1,241,706
2026-06-16	63.390	66.660	62.880	66.330	66.186	1,611,854
2026-06-15	64.150	65.240	61.800	63.820	63.682	1,749,199
2026-06-12	63.950	66.260	62.700	63.000	62.863	1,823,200
2026-06-11	62.080	65.130	61.590	63.240	63.103	1,713,320
2026-06-10	61.990	64.380	60.820	62.000	61.866	1,612,124
2026-06-09	60.660	62.950	60.000	62.430	62.295	1,709,780
2026-06-08	61.630	62.890	58.300	59.280	59.151	1,926,900
2026-06-05	63.930	66.060	63.600	63.920	63.781	1,184,700
2026-06-04	63.580	66.800	62.570	65.100	64.959	2,079,498
2026-06-03	62.380	65.660	61.800	63.640	63.502	1,638,340
2026-06-02	62.650	63.510	60.670	62.390	62.255	1,529,303
2026-06-01	64.880	65.500	62.560	63.050	62.913	1,402,200
2026-05-29	69.010	69.400	64.300	64.880	64.739	1,670,700
2026-05-28	69.500	70.240	67.000	68.500	68.351	1,886,700
2026-05-27	71.340	73.750	68.860	69.460	69.309	2,615,208
2026-05-26	70.800	71.360	68.510	70.660	70.507	2,150,900
2026-05-25	71.300	71.570	69.900	70.800	70.646	1,547,826
2026-05-22	71.970	72.860	70.600	71.300	71.145	1,629,092
2026-05-21	77.060	77.500	71.210	71.750	71.594	2,087,993
2026-05-20	77.910	78.000	76.000	76.600	76.434	1,626,089
2026-05-19	77.300	78.980	74.000	77.830	77.661	2,665,805
2026-05-18	77.930	80.800	76.500	77.310	77.142	2,601,669
2026-05-15	79.390	79.920	76.400	77.330	77.162	1,775,053
2026-05-14	81.320	81.780	78.200	78.920	78.749	2,097,880
2026-05-13	80.610	83.770	79.290	80.320	80.146	2,623,703
2026-05-12	84.980	84.980	80.100	80.600	80.425	2,654,733
2026-05-11	86.500	87.400	84.120	85.090	84.905	2,251,664
2026-05-08	82.970	86.770	82.140	85.020	84.836	2,433,122
2026-05-07	82.850	84.900	81.320	84.000	83.818	2,841,880
2026-05-06	87.010	88.000	81.200	82.800	82.620	3,241,503
2026-04-30	81.430	85.450	80.500	83.240	83.059	3,589,393
2026-04-29	79.130	83.500	77.030	80.500	80.325	4,596,177
2026-04-28	87.390	88.790	79.150	79.700	79.527	5,029,132
2026-04-27	77.000	88.800	75.260	88.700	88.508	6,560,658

← NewerPage 2 of 16 · 942 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.