Colorlight Cloud Tech Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	44.010	44.230	43.720	44.190	44.094	556,460
2025-07-24	43.800	44.950	43.400	44.010	43.915	948,313
2025-07-23	44.400	44.400	43.630	43.820	43.725	518,760
2025-07-22	44.800	45.280	43.900	44.450	44.354	853,553
2025-07-21	43.910	44.770	43.600	44.740	44.643	1,142,426
2025-07-18	44.660	44.820	43.640	43.900	43.805	900,383
2025-07-17	44.400	44.750	44.130	44.520	44.423	754,640
2025-07-16	45.000	45.200	43.920	44.500	44.404	1,431,965
2025-07-15	44.020	45.100	43.850	44.710	44.613	2,003,823
2025-07-14	42.050	45.240	41.700	44.450	44.354	3,166,893
2025-07-11	41.820	42.370	41.370	42.040	41.949	808,140
2025-07-10	41.990	41.990	41.280	41.640	41.550	664,265
2025-07-09	42.690	42.690	41.300	41.950	41.859	984,040
2025-07-08	41.770	42.420	41.610	42.070	41.979	804,426
2025-07-07	40.700	42.500	40.610	41.770	41.679	1,211,000
2025-07-04	41.820	41.900	40.560	40.750	40.662	1,310,840
2025-07-03	41.800	42.540	41.300	42.030	41.939	1,144,520
2025-07-02	42.500	43.100	41.600	41.890	41.799	1,417,000
2025-07-01	42.680	42.920	42.030	42.620	42.528	1,275,081
2025-06-30	43.020	43.780	42.210	42.800	42.707	2,259,331
2025-06-27	40.600	43.290	40.600	42.920	42.827	3,216,990
2025-06-26	40.720	41.260	40.530	40.830	40.741	1,142,340
2025-06-25	41.860	41.920	40.810	41.070	40.981	1,923,732
2025-06-24	41.000	42.760	41.000	42.020	41.929	2,333,600
2025-06-23	38.000	41.800	38.000	41.120	41.031	2,340,813
2025-06-20	39.990	40.600	38.510	38.610	38.526	1,292,720
2025-06-19	41.200	41.600	39.760	40.060	39.973	1,840,860
2025-06-18	39.100	42.170	38.750	41.420	41.330	2,983,840
2025-06-17	39.670	40.080	38.980	39.400	39.315	1,634,560
2025-06-16	37.510	40.480	37.510	39.960	39.873	3,058,733
2025-06-13	37.270	39.210	37.090	37.680	37.598	1,579,923
2025-06-12	37.200	37.510	37.090	37.390	37.189	419,953
2025-06-11	37.050	37.630	37.040	37.260	37.060	482,360
2025-06-10	37.720	38.080	36.670	37.140	36.941	900,791
2025-06-09	37.660	37.890	37.390	37.720	37.517	726,910
2025-06-06	37.590	38.070	37.330	37.610	37.408	908,680
2025-06-05	37.110	37.750	36.830	37.670	37.468	987,387
2025-06-04	36.830	37.290	36.460	37.230	37.030	752,142
2025-06-03	36.950	37.260	36.610	36.830	36.632	913,844
2025-05-30	37.510	38.010	37.050	37.170	36.970	898,432
2025-05-29	37.220	37.840	37.050	37.710	37.507	1,427,019
2025-05-28	38.590	38.630	37.110	37.750	37.547	2,233,806
2025-05-27	37.950	40.980	37.000	38.590	38.383	3,483,655
2025-05-26	35.460	36.330	35.440	36.280	36.085	485,065
2025-05-23	36.320	36.320	35.560	35.690	35.498	638,006
2025-05-22	36.390	36.900	35.810	35.870	35.677	538,700
2025-05-21	36.640	37.130	36.160	36.450	36.254	708,960
2025-05-20	36.290	36.700	35.790	36.640	36.443	605,740
2025-05-19	36.200	36.400	35.740	36.120	35.926	573,260
2025-05-16	36.100	36.480	35.750	36.130	35.936	455,900
2025-05-15	36.420	36.600	35.780	35.990	35.797	481,720
2025-05-14	36.560	36.980	35.950	36.400	36.205	699,780
2025-05-13	37.340	37.410	36.300	36.590	36.394	485,068
2025-05-12	36.720	36.930	36.420	36.570	36.374	562,820
2025-05-09	36.780	36.790	35.880	36.100	35.906	606,900
2025-05-08	35.650	36.890	35.650	36.780	36.582	931,220
2025-05-07	36.280	36.490	35.400	35.630	35.439	752,620
2025-05-06	34.860	35.660	34.860	35.640	35.449	831,060
2025-04-30	34.120	35.150	34.000	34.880	34.693	622,840
2025-04-29	33.310	34.270	33.010	34.120	33.937	735,106

← NewerPage 6 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.