Colorlight Cloud Tech Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	36.900	37.650	36.200	37.030	36.831	1,758,880
2025-01-22	35.400	37.270	35.200	36.360	36.165	1,820,520
2025-01-21	35.700	36.280	35.110	35.850	35.657	1,495,680
2025-01-20	35.010	35.780	34.940	35.490	35.299	923,400
2025-01-17	34.700	35.280	34.510	35.100	34.912	900,060
2025-01-16	35.120	35.170	34.530	34.870	34.683	886,260
2025-01-15	35.240	35.850	34.800	34.870	34.683	1,052,680
2025-01-14	34.000	35.150	33.690	35.150	34.961	1,157,412
2025-01-13	33.000	33.970	32.740	33.670	33.489	796,660
2025-01-10	34.600	35.090	33.540	33.540	33.360	1,174,400
2025-01-09	35.450	35.880	34.610	34.820	34.633	1,281,144
2025-01-08	33.600	36.000	33.240	35.080	34.892	2,592,778
2025-01-07	32.360	33.780	32.230	33.590	33.410	1,423,240
2025-01-06	32.680	33.000	31.500	32.090	31.918	1,234,760
2025-01-03	35.700	35.700	32.240	32.580	32.405	1,851,074
2025-01-02	37.320	37.370	35.060	35.190	35.001	1,274,680
2024-12-31	39.110	39.480	37.000	37.010	36.811	1,300,255
2024-12-30	39.110	39.480	38.080	39.110	38.900	902,266
2024-12-27	38.720	39.980	38.360	39.120	38.910	1,161,500
2024-12-26	38.150	39.250	38.000	38.730	38.522	1,057,453
2024-12-25	39.700	39.990	37.900	38.150	37.945	1,542,619
2024-12-24	40.000	40.790	39.020	39.790	39.576	1,397,796
2024-12-23	42.330	42.940	39.630	39.730	39.517	2,639,039
2024-12-20	41.850	43.600	41.850	42.720	42.491	3,252,791
2024-12-19	41.850	42.270	40.760	41.770	41.546	2,408,822
2024-12-18	40.430	42.860	39.510	42.270	42.043	3,422,178
2024-12-17	43.500	43.900	40.400	40.430	40.213	3,531,839
2024-12-16	44.430	46.000	43.350	44.350	44.112	6,592,137
2024-12-13	41.030	44.500	39.880	43.340	43.107	5,830,369
2024-12-12	41.210	41.550	40.680	41.220	40.999	1,442,445
2024-12-11	41.100	41.560	40.340	41.330	41.108	1,458,310
2024-12-10	42.350	42.390	40.950	40.950	40.730	1,936,686
2024-12-09	40.900	41.990	40.450	41.090	40.869	1,706,581
2024-12-06	40.500	40.960	39.800	40.750	40.531	1,261,340
2024-12-05	39.510	40.780	39.330	40.360	40.143	968,245
2024-12-04	40.400	40.850	39.400	39.510	39.298	1,200,980
2024-12-03	40.970	40.970	39.880	40.470	40.253	1,252,187
2024-12-02	41.030	41.210	40.460	41.110	40.889	1,166,481
2024-11-29	39.870	41.260	39.800	40.770	40.551	1,457,900
2024-11-28	39.530	40.880	39.530	40.020	39.805	1,423,494
2024-11-27	38.880	39.500	37.700	39.490	39.278	1,156,160
2024-11-26	39.000	39.650	38.640	38.880	38.671	854,067
2024-11-25	38.600	39.190	38.060	39.190	38.980	1,217,660
2024-11-22	40.700	41.340	38.570	38.600	38.393	1,693,440
2024-11-21	41.300	41.520	40.510	40.710	40.491	1,479,132
2024-11-20	40.800	41.980	40.790	41.500	41.277	1,614,912
2024-11-19	40.700	41.220	39.010	41.180	40.959	2,282,695
2024-11-18	45.050	45.390	39.800	40.300	40.084	3,727,220
2024-11-15	46.360	48.300	45.390	45.720	45.474	4,154,895
2024-11-14	46.800	47.880	45.330	45.930	45.683	3,794,074
2024-11-13	43.990	47.680	43.210	46.730	46.479	4,135,291
2024-11-12	45.050	45.830	43.810	43.980	43.744	3,111,646
2024-11-11	43.480	45.580	43.200	45.030	44.788	4,130,279
2024-11-08	42.040	45.470	41.710	43.480	43.246	4,608,617
2024-11-07	41.220	41.860	41.000	41.740	41.516	2,083,835
2024-11-06	42.380	42.960	41.440	41.860	41.635	2,475,303
2024-11-05	41.930	42.760	41.020	42.530	42.302	2,993,288
2024-11-04	40.800	43.330	40.290	41.950	41.725	2,613,972
2024-11-01	43.000	43.000	40.260	41.060	40.839	3,731,900
2024-10-31	42.600	44.680	40.350	43.680	43.445	5,968,181

← NewerPage 8 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.