Colorlight Cloud Tech Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	84.510	86.650	81.800	82.880	82.700	2,349,646
2025-10-27	85.080	85.630	81.620	84.060	83.878	2,480,123
2025-10-24	82.530	83.460	81.310	83.000	82.820	2,169,485
2025-10-23	84.380	85.220	80.000	81.530	81.353	2,004,244
2025-10-22	85.070	86.330	82.500	84.800	84.616	2,388,100
2025-10-21	83.900	84.950	81.530	84.180	83.997	2,306,149
2025-10-20	86.300	86.560	81.160	81.500	81.323	2,828,222
2025-10-17	86.370	89.300	85.000	85.280	85.095	2,938,753
2025-10-16	83.900	90.590	83.160	85.930	85.744	3,674,221
2025-10-15	82.520	86.660	80.780	84.620	84.436	3,843,906
2025-10-14	87.510	88.510	81.750	81.990	81.812	3,770,311
2025-10-13	70.400	84.370	70.380	84.000	83.818	4,973,180
2025-10-10	76.400	77.620	73.220	73.790	73.630	2,566,659
2025-10-09	78.070	78.690	76.000	76.400	76.234	2,772,600
2025-09-30	79.600	80.270	75.000	77.000	76.833	2,926,131
2025-09-29	78.610	81.660	77.440	79.750	79.577	3,093,313
2025-09-26	80.080	82.770	78.080	78.610	78.440	3,551,178
2025-09-25	80.310	84.750	78.800	78.880	78.709	3,994,696
2025-09-24	78.000	81.980	76.430	80.280	80.106	3,505,941
2025-09-23	78.340	82.090	76.530	81.420	81.243	4,948,756
2025-09-22	72.000	84.100	71.500	79.720	79.547	6,343,649
2025-09-19	62.290	72.050	62.290	71.840	71.684	6,123,581
2025-09-18	62.500	66.280	61.500	62.860	62.724	4,093,157
2025-09-17	61.740	64.880	60.200	61.440	61.307	3,617,223
2025-09-16	55.750	60.880	55.610	60.270	60.139	4,082,361
2025-09-15	55.320	56.510	55.000	55.330	55.210	1,322,360
2025-09-12	56.480	56.980	55.000	55.180	55.060	1,598,920
2025-09-11	55.460	56.690	54.500	56.270	56.148	1,557,267
2025-09-10	53.510	57.200	53.290	55.740	55.619	2,359,827
2025-09-09	55.510	55.510	53.010	53.210	53.095	1,420,124
2025-09-08	55.000	55.950	53.880	55.110	54.991	1,869,250
2025-09-05	50.500	55.900	50.060	55.250	55.130	3,479,520
2025-09-04	53.000	53.440	49.060	49.900	49.792	2,245,297
2025-09-03	53.860	54.500	51.980	53.230	53.115	1,790,780
2025-09-02	53.900	54.500	53.330	53.860	53.743	1,788,096
2025-09-01	55.550	56.420	53.770	54.110	53.993	2,179,155
2025-08-29	55.700	57.390	54.500	55.540	55.420	2,157,964
2025-08-28	55.670	56.120	53.360	55.720	55.599	2,610,710
2025-08-27	58.450	59.500	55.040	55.070	54.951	3,293,690
2025-08-26	56.290	59.980	56.290	58.770	58.643	3,426,926
2025-08-25	56.090	57.320	54.500	56.940	56.817	2,873,118
2025-08-22	55.510	57.990	54.000	56.090	55.968	3,693,588
2025-08-21	55.990	59.450	54.450	54.990	54.871	3,471,054
2025-08-20	53.050	56.200	52.090	56.150	56.028	3,300,362
2025-08-19	51.490	53.800	50.580	53.580	53.464	2,966,148
2025-08-18	51.460	52.480	51.300	51.510	51.398	2,572,929
2025-08-15	50.320	52.950	48.890	51.960	51.847	4,066,260
2025-08-14	49.470	51.990	49.000	50.360	50.251	3,019,484
2025-08-13	49.000	50.100	48.250	49.450	49.343	1,771,373
2025-08-12	49.000	49.100	48.310	48.760	48.654	1,261,531
2025-08-11	46.480	49.890	46.480	49.140	49.033	2,862,366
2025-08-08	47.900	47.900	46.100	46.510	46.409	1,117,817
2025-08-07	46.470	48.480	46.250	46.890	46.788	2,104,141
2025-08-06	45.960	46.780	45.620	46.440	46.339	1,057,618
2025-08-05	45.560	46.230	45.300	45.890	45.791	631,857
2025-08-04	44.600	45.680	44.320	45.560	45.461	763,460
2025-08-01	44.620	45.290	44.360	44.760	44.663	986,338
2025-07-31	45.470	46.090	44.400	44.660	44.563	1,112,280
2025-07-30	45.200	46.120	44.200	45.490	45.391	1,734,668
2025-07-29	45.610	46.140	44.900	45.130	45.032	964,420

← NewerPage 5 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.