Colorlight Cloud Tech Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	42.600	44.680	40.350	43.680	43.445	5,968,181
2024-10-30	38.060	42.400	37.820	41.640	41.416	5,063,083
2024-10-29	40.240	40.270	38.500	38.610	38.403	2,101,663
2024-10-28	39.500	40.800	38.270	40.250	40.034	2,879,436
2024-10-25	37.620	39.770	37.620	39.340	39.129	2,728,441
2024-10-24	38.580	38.900	37.850	38.010	37.806	1,907,754
2024-10-23	39.970	40.660	38.770	38.930	38.721	2,559,225
2024-10-22	39.500	40.200	38.600	39.950	39.735	2,979,564
2024-10-21	38.500	40.300	38.000	39.170	38.960	3,688,758
2024-10-18	37.420	39.690	37.020	38.200	37.995	3,331,092
2024-10-17	37.570	38.180	37.300	37.410	37.209	1,818,144
2024-10-16	36.640	37.870	36.500	37.000	36.801	1,462,729
2024-10-15	38.100	38.950	37.370	37.410	37.209	2,060,780
2024-10-14	37.450	38.380	36.010	38.350	38.144	2,255,795
2024-10-11	39.010	39.490	36.300	36.750	36.553	3,123,744
2024-10-10	41.040	43.000	39.550	39.560	39.348	3,205,252
2024-10-09	45.020	45.940	40.300	40.550	40.332	5,902,375
2024-10-08	49.000	49.000	42.010	48.300	48.041	7,099,617
2024-09-30	36.200	41.000	36.200	40.950	40.730	6,365,488
2024-09-27	32.470	35.630	32.090	35.000	34.812	4,104,118
2024-09-26	29.960	31.500	29.810	31.500	31.331	2,016,146
2024-09-25	29.810	30.700	29.800	30.080	29.918	1,996,680
2024-09-24	28.690	29.670	28.060	29.670	29.511	1,742,038
2024-09-23	28.140	28.880	28.020	28.640	28.486	1,228,634
2024-09-20	28.640	29.180	28.080	28.150	27.999	1,141,574
2024-09-19	28.190	29.020	28.010	28.620	28.466	1,293,325
2024-09-18	28.410	28.860	27.660	28.040	27.889	999,380
2024-09-13	29.430	29.490	28.330	28.330	28.178	993,388
2024-09-12	29.990	30.230	29.180	29.220	29.063	1,065,031
2024-09-11	30.030	30.080	29.530	29.790	29.630	905,923
2024-09-10	29.270	29.990	28.710	29.710	29.550	1,136,570
2024-09-09	29.290	29.600	28.760	29.260	29.103	1,126,110
2024-09-06	30.390	30.590	29.250	29.430	29.272	1,149,329
2024-09-05	30.000	30.720	29.850	30.390	30.227	1,324,140
2024-09-04	30.080	30.250	29.630	29.850	29.690	1,077,304
2024-09-03	29.400	30.300	29.240	30.120	29.958	1,390,680
2024-09-02	30.320	30.500	29.330	29.400	29.242	1,614,543
2024-08-30	29.800	31.100	29.400	30.440	30.277	2,119,029
2024-08-29	28.130	30.100	28.050	29.630	29.471	3,728,714
2024-08-28	30.000	30.260	28.180	28.590	28.436	4,700,592
2024-08-27	34.040	34.290	33.270	33.280	33.101	821,420
2024-08-26	33.650	34.710	33.590	34.160	33.977	757,483
2024-08-23	33.360	33.860	33.000	33.650	33.469	663,480
2024-08-22	34.440	34.790	33.490	33.610	33.430	821,320
2024-08-21	34.130	34.670	34.020	34.460	34.275	667,920
2024-08-20	35.100	35.200	34.080	34.270	34.086	869,780
2024-08-19	36.170	36.330	34.910	35.090	34.902	1,301,029
2024-08-16	36.630	37.000	36.150	36.170	35.976	892,300
2024-08-15	36.010	37.100	35.750	36.660	36.463	1,015,940
2024-08-14	36.620	36.800	35.900	36.140	35.946	717,580
2024-08-13	36.390	36.760	36.050	36.720	36.523	630,189
2024-08-12	36.610	36.960	36.000	36.350	36.155	599,000
2024-08-09	37.350	37.940	36.680	36.680	36.483	904,240
2024-08-08	37.970	37.990	36.860	37.350	37.149	976,980
2024-08-07	37.810	38.610	37.560	38.230	38.025	1,074,976
2024-08-06	37.260	37.880	37.030	37.780	37.577	834,500
2024-08-05	37.980	38.680	36.710	36.830	36.632	1,088,393
2024-08-02	38.650	39.340	38.050	38.100	37.895	1,144,428
2024-08-01	39.170	40.100	38.520	39.100	38.890	1,823,668
2024-07-31	36.870	38.810	36.860	38.800	38.592	1,540,872

← NewerPage 9 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.