Colorlight Cloud Tech Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 71.810 | 77.930 | 70.280 | 77.300 | 77.132 | 3,254,402 |
| 2026-04-23 | 76.920 | 76.920 | 70.400 | 72.100 | 71.944 | 2,716,000 |
| 2026-04-22 | 77.540 | 78.610 | 75.220 | 76.210 | 76.045 | 2,428,275 |
| 2026-04-21 | 79.140 | 79.150 | 77.200 | 77.540 | 77.372 | 1,393,863 |
| 2026-04-20 | 80.230 | 80.990 | 78.800 | 79.260 | 79.088 | 1,616,100 |
| 2026-04-17 | 80.650 | 81.700 | 79.010 | 80.200 | 80.026 | 1,938,920 |
| 2026-04-16 | 82.430 | 83.400 | 80.170 | 80.730 | 80.555 | 1,966,400 |
| 2026-04-15 | 79.680 | 86.500 | 79.170 | 82.350 | 82.171 | 3,105,275 |
| 2026-04-14 | 79.800 | 82.330 | 76.680 | 79.310 | 79.138 | 2,616,398 |
| 2026-04-13 | 76.480 | 79.870 | 75.010 | 79.320 | 79.148 | 2,117,280 |
| 2026-04-10 | 71.000 | 77.950 | 70.990 | 77.000 | 76.833 | 3,403,654 |
| 2026-04-09 | 69.650 | 72.150 | 69.000 | 70.500 | 70.347 | 1,446,640 |
| 2026-04-08 | 68.500 | 71.500 | 68.500 | 70.210 | 70.058 | 1,576,989 |
| 2026-04-07 | 65.380 | 67.520 | 64.000 | 67.500 | 67.354 | 979,749 |
| 2026-04-03 | 65.000 | 65.640 | 64.200 | 64.500 | 64.360 | 699,231 |
| 2026-04-02 | 67.320 | 67.990 | 64.030 | 64.660 | 64.520 | 843,200 |
| 2026-04-01 | 66.990 | 68.780 | 66.800 | 67.850 | 67.703 | 1,122,229 |
| 2026-03-31 | 66.530 | 68.370 | 65.600 | 65.600 | 65.458 | 759,700 |
| 2026-03-30 | 67.010 | 67.770 | 65.950 | 66.690 | 66.545 | 991,869 |
| 2026-03-27 | 67.240 | 69.440 | 66.500 | 68.410 | 68.262 | 934,283 |
| 2026-03-26 | 72.000 | 72.820 | 68.310 | 68.760 | 68.611 | 1,619,084 |
| 2026-03-25 | 66.340 | 72.800 | 65.000 | 71.840 | 71.684 | 2,369,322 |
| 2026-03-24 | 65.000 | 66.380 | 62.600 | 66.290 | 66.146 | 1,176,984 |
| 2026-03-23 | 65.920 | 67.620 | 62.820 | 63.150 | 63.013 | 1,469,173 |
| 2026-03-20 | 67.900 | 69.820 | 67.130 | 67.130 | 66.984 | 1,433,260 |
| 2026-03-19 | 68.100 | 68.210 | 65.660 | 67.240 | 67.094 | 1,424,623 |
| 2026-03-18 | 69.800 | 70.000 | 66.660 | 69.200 | 69.050 | 1,451,160 |
| 2026-03-17 | 76.100 | 76.660 | 69.500 | 69.520 | 69.369 | 2,391,380 |
| 2026-03-16 | 77.200 | 77.990 | 75.030 | 76.090 | 75.925 | 2,077,711 |
| 2026-03-13 | 85.420 | 85.500 | 76.660 | 76.890 | 76.723 | 3,416,011 |
| 2026-03-12 | 89.890 | 89.910 | 83.000 | 84.680 | 84.496 | 2,158,160 |
| 2026-03-11 | 88.700 | 90.950 | 87.790 | 88.470 | 88.278 | 2,643,691 |
| 2026-03-10 | 82.580 | 91.800 | 82.580 | 88.490 | 88.298 | 3,581,591 |
| 2026-03-09 | 80.530 | 85.500 | 78.660 | 81.680 | 81.503 | 2,038,737 |
| 2026-03-06 | 77.710 | 81.210 | 77.500 | 81.210 | 81.034 | 1,438,417 |
| 2026-03-05 | 79.100 | 80.490 | 77.500 | 78.490 | 78.320 | 1,476,373 |
| 2026-03-04 | 79.200 | 80.820 | 76.680 | 76.940 | 76.773 | 1,672,255 |
| 2026-03-03 | 83.620 | 85.860 | 80.000 | 80.400 | 80.226 | 2,145,333 |
| 2026-03-02 | 77.000 | 84.500 | 76.660 | 82.410 | 82.231 | 3,558,768 |
| 2026-02-27 | 74.280 | 79.660 | 72.850 | 77.890 | 77.721 | 1,809,962 |
| 2026-02-26 | 74.850 | 75.000 | 73.130 | 74.500 | 74.338 | 800,700 |
| 2026-02-25 | 71.710 | 75.800 | 71.510 | 74.110 | 73.949 | 1,382,400 |
| 2026-02-24 | 74.360 | 74.740 | 71.550 | 71.710 | 71.554 | 966,320 |
| 2026-02-13 | 75.610 | 75.810 | 73.800 | 73.990 | 73.830 | 973,126 |
| 2026-02-12 | 76.000 | 76.440 | 73.150 | 75.940 | 75.775 | 1,585,948 |
| 2026-02-11 | 74.190 | 76.000 | 73.130 | 75.620 | 75.456 | 1,259,720 |
| 2026-02-10 | 72.370 | 75.190 | 72.140 | 74.010 | 73.850 | 1,029,140 |
| 2026-02-09 | 72.150 | 73.500 | 71.410 | 72.370 | 72.213 | 653,420 |
| 2026-02-06 | 72.000 | 72.550 | 70.700 | 71.450 | 71.295 | 704,038 |
| 2026-02-05 | 72.680 | 72.700 | 71.200 | 71.650 | 71.495 | 526,091 |
| 2026-02-04 | 73.020 | 75.320 | 72.670 | 73.060 | 72.902 | 1,127,300 |
| 2026-02-03 | 70.910 | 73.910 | 70.910 | 73.680 | 73.520 | 888,471 |
| 2026-02-02 | 73.390 | 73.590 | 70.660 | 70.870 | 70.716 | 1,307,540 |
| 2026-01-30 | 73.000 | 73.950 | 71.700 | 73.380 | 73.221 | 892,616 |
| 2026-01-29 | 75.160 | 76.270 | 72.550 | 73.010 | 72.852 | 1,244,415 |
| 2026-01-28 | 76.080 | 77.500 | 75.270 | 75.560 | 75.396 | 965,119 |
| 2026-01-27 | 75.630 | 77.480 | 74.620 | 76.590 | 76.424 | 1,420,880 |
| 2026-01-26 | 77.480 | 77.800 | 75.010 | 76.040 | 75.875 | 1,467,540 |
| 2026-01-23 | 75.220 | 77.980 | 73.680 | 77.620 | 77.452 | 2,010,543 |
| 2026-01-22 | 78.420 | 80.490 | 75.000 | 75.230 | 75.067 | 3,641,311 |
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.