Colorlight Cloud Tech Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	77.880	80.640	77.000	78.770	78.599	1,538,659
2026-01-20	83.140	83.140	76.960	77.870	77.701	2,038,257
2026-01-19	80.840	83.880	80.350	81.380	81.204	1,885,620
2026-01-16	83.070	83.070	80.130	81.370	81.194	1,330,168
2026-01-15	82.560	83.000	79.780	82.260	82.082	1,556,400
2026-01-14	81.470	83.950	81.390	82.560	82.381	1,920,580
2026-01-13	81.860	84.000	80.190	82.000	81.822	2,580,612
2026-01-12	81.390	83.000	80.220	81.830	81.653	2,491,398
2026-01-09	81.500	82.680	80.830	82.140	81.962	1,232,660
2026-01-08	85.930	86.410	81.700	82.000	81.822	2,247,876
2026-01-07	83.350	85.950	82.570	85.780	85.594	1,707,805
2026-01-06	83.000	86.300	82.680	84.300	84.117	2,054,920
2026-01-05	84.880	85.850	81.800	84.340	84.157	2,312,827
2025-12-31	79.150	87.000	78.500	84.850	84.666	2,345,540
2025-12-30	80.950	80.950	78.890	78.920	78.749	887,200
2025-12-29	78.960	81.490	78.540	80.420	80.246	1,261,736
2025-12-26	81.900	82.280	79.180	79.360	79.188	1,006,019
2025-12-25	84.070	84.070	81.000	81.170	80.994	1,134,659
2025-12-24	77.270	84.660	77.270	83.570	83.389	2,097,719
2025-12-23	77.510	78.880	76.530	77.460	77.292	879,219
2025-12-22	78.130	79.300	77.000	77.410	77.242	1,180,960
2025-12-19	78.220	80.240	77.800	78.460	78.290	959,316
2025-12-18	80.630	81.580	77.860	78.090	77.921	1,455,100
2025-12-17	81.510	84.970	79.180	81.750	81.573	1,207,300
2025-12-16	83.530	83.530	80.200	81.550	81.373	1,342,486
2025-12-15	82.120	86.190	81.800	82.700	82.521	1,681,012
2025-12-12	80.000	82.500	79.400	82.200	82.022	1,229,169
2025-12-11	83.710	83.710	80.100	80.120	79.946	738,241
2025-12-10	83.900	83.990	81.700	82.050	81.872	706,000
2025-12-09	84.300	86.300	82.820	84.330	84.147	1,266,531
2025-12-08	83.500	84.930	82.700	84.320	84.137	851,040
2025-12-05	81.710	83.800	80.550	83.450	83.269	725,892
2025-12-04	82.990	82.990	81.150	81.540	81.363	802,100
2025-12-03	83.360	85.630	82.040	82.990	82.810	988,131
2025-12-02	84.070	84.500	83.030	83.030	82.850	622,400
2025-12-01	83.700	87.770	82.610	84.070	83.888	1,409,339
2025-11-28	81.500	83.980	81.000	83.700	83.518	820,880
2025-11-27	82.380	85.140	81.700	81.840	81.663	816,724
2025-11-26	81.290	83.120	80.590	82.370	82.191	782,471
2025-11-25	81.590	82.180	79.800	81.650	81.473	1,080,665
2025-11-24	78.610	81.820	77.560	80.410	80.236	1,723,080
2025-11-21	84.070	85.070	78.350	78.400	78.230	2,341,032
2025-11-20	90.000	91.980	84.560	85.070	84.886	1,613,421
2025-11-19	86.240	88.390	84.790	87.000	86.811	1,250,160
2025-11-18	89.000	89.550	84.030	85.110	84.925	2,010,408
2025-11-17	89.350	93.410	86.330	89.600	89.406	2,842,744
2025-11-14	99.990	100.07	89.600	91.200	91.002	4,125,629
2025-11-13	95.810	101.73	94.250	100.26	100.04	3,302,675
2025-11-12	90.910	97.500	89.540	95.630	95.423	3,416,851
2025-11-11	93.200	94.000	89.300	90.750	90.553	1,595,075
2025-11-10	90.530	94.300	89.980	93.200	92.998	1,822,569
2025-11-07	92.000	92.470	89.890	90.250	90.054	1,692,183
2025-11-06	90.740	93.850	89.660	92.430	92.230	2,176,790
2025-11-05	94.350	96.500	90.580	91.500	91.302	3,287,412
2025-11-04	92.000	96.090	91.010	94.930	94.724	3,662,988
2025-11-03	88.000	92.850	88.000	91.970	91.771	3,530,584
2025-10-31	86.930	93.270	85.500	88.030	87.839	2,549,324
2025-10-30	85.070	88.560	83.280	86.810	86.622	2,839,848
2025-10-29	82.370	90.380	82.000	85.460	85.275	3,579,260
2025-10-28	84.510	86.650	81.800	82.880	82.700	2,349,646

← NewerPage 4 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.