Colorlight Cloud Tech Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	34.690	34.700	33.620	33.670	33.489	544,460
2025-04-25	34.570	34.720	34.210	34.210	34.026	425,120
2025-04-24	35.110	35.110	34.050	34.130	33.947	503,780
2025-04-23	34.740	35.090	34.490	34.910	34.723	546,818
2025-04-22	34.630	34.790	34.200	34.440	34.255	395,520
2025-04-21	33.770	34.650	33.320	34.640	34.454	747,000
2025-04-18	33.710	33.820	33.330	33.660	33.479	455,040
2025-04-17	33.240	33.940	32.930	33.530	33.350	445,840
2025-04-16	33.950	34.000	32.840	33.300	33.121	622,425
2025-04-15	34.250	34.430	33.900	34.000	33.817	513,656
2025-04-14	34.010	34.690	34.010	34.250	34.066	680,180
2025-04-11	33.300	34.180	33.190	33.770	33.589	832,460
2025-04-10	33.280	34.220	33.280	33.550	33.370	1,186,540
2025-04-09	31.820	32.970	29.940	32.720	32.544	1,377,700
2025-04-08	31.830	33.460	30.910	32.290	32.117	1,408,380
2025-04-07	35.250	35.960	30.020	30.510	30.346	2,008,308
2025-04-03	37.720	37.860	36.950	37.500	37.299	733,500
2025-04-02	37.400	38.200	37.260	37.750	37.547	682,400
2025-04-01	36.950	37.900	36.950	37.440	37.239	721,300
2025-03-31	37.300	37.660	36.000	36.940	36.742	1,120,300
2025-03-28	39.060	39.360	37.720	37.740	37.537	920,420
2025-03-27	38.890	39.590	38.330	39.060	38.850	793,100
2025-03-26	39.140	39.580	38.980	39.270	39.059	748,720
2025-03-25	38.770	39.260	38.250	38.920	38.711	958,076
2025-03-24	41.550	41.550	38.110	39.110	38.900	1,670,740
2025-03-21	41.790	42.390	40.680	40.720	40.501	1,411,625
2025-03-20	43.400	43.400	41.920	42.140	41.914	1,316,160
2025-03-19	42.880	43.830	42.450	42.710	42.481	1,443,973
2025-03-18	43.500	43.630	42.510	42.790	42.560	1,486,620
2025-03-17	43.700	44.190	43.010	43.500	43.266	1,751,860
2025-03-14	42.200	44.000	42.190	43.680	43.445	2,824,590
2025-03-13	42.250	42.800	41.700	42.320	42.093	1,253,607
2025-03-12	42.910	43.400	42.300	42.500	42.272	1,740,383
2025-03-11	42.100	43.290	42.080	42.480	42.252	1,403,670
2025-03-10	42.240	42.880	42.030	42.720	42.491	1,902,690
2025-03-07	43.880	43.900	41.610	42.160	41.934	3,336,925
2025-03-06	44.200	44.680	43.300	44.150	43.913	4,627,055
2025-03-05	43.860	45.380	42.720	44.160	43.923	4,207,708
2025-03-04	43.780	46.460	42.880	45.020	44.778	7,426,320
2025-03-03	40.010	44.180	39.720	43.660	43.426	5,823,080
2025-02-28	40.800	40.930	39.680	40.010	39.795	1,730,240
2025-02-27	41.220	41.300	39.830	40.980	40.760	2,043,505
2025-02-26	40.540	41.040	39.850	41.000	40.780	1,959,285
2025-02-25	40.050	40.650	39.960	40.060	39.845	1,489,226
2025-02-24	40.780	40.930	39.930	40.520	40.302	1,263,020
2025-02-21	40.450	41.120	39.890	40.770	40.551	1,846,520
2025-02-20	40.270	40.760	39.910	40.340	40.123	1,158,040
2025-02-19	40.140	40.440	39.600	40.400	40.183	988,120
2025-02-18	39.940	41.130	39.600	39.650	39.437	1,420,380
2025-02-17	40.000	40.500	39.750	40.340	40.123	1,228,800
2025-02-14	39.590	40.480	39.510	40.000	39.785	1,157,488
2025-02-13	40.500	41.190	39.470	39.570	39.357	1,724,520
2025-02-12	40.070	40.790	40.050	40.500	40.282	1,166,740
2025-02-11	40.690	40.730	39.910	40.470	40.253	1,050,400
2025-02-10	40.140	40.900	39.870	40.690	40.471	1,395,840
2025-02-07	40.490	40.900	39.580	40.170	39.954	1,791,580
2025-02-06	39.100	40.650	38.660	40.550	40.332	1,616,340
2025-02-05	37.990	39.310	37.990	39.060	38.850	1,332,033
2025-01-27	37.920	38.510	37.140	37.840	37.637	1,319,680
2025-01-24	36.630	37.710	36.630	37.550	37.348	1,202,300

← NewerPage 7 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.