Colorlight Cloud Tech Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	40.400	41.190	36.200	41.010	41.010	1,677,177
2026-10-22	40.800	40.800	39.080	39.080	39.080	1,012,000
2026-10-21	40.400	41.360	39.740	40.170	40.170	1,347,566
2026-10-20	40.400	41.000	38.060	40.600	40.600	1,413,500
2026-10-19	39.330	39.550	37.710	38.750	38.750	1,341,200
2026-10-16	40.400	40.690	38.420	39.370	39.370	1,486,079
2026-10-15	39.100	39.730	38.090	38.310	38.310	1,219,200
2026-10-14	40.810	41.200	39.790	40.170	40.170	1,263,310
2026-10-13	40.400	41.290	39.100	41.020	41.020	1,193,900
2026-10-12	41.640	42.200	40.620	41.330	41.330	1,288,300
2026-10-09	42.520	42.730	39.320	41.680	41.680	1,952,078
2026-10-08	43.830	45.150	42.250	42.900	42.900	1,010,878
2026-09-30	44.550	45.150	43.750	43.910	43.910	721,400
2026-09-29	44.110	44.980	43.680	44.350	44.350	847,500
2026-09-28	46.120	46.120	43.790	44.070	44.070	1,284,152
2026-09-24	46.170	46.990	45.450	45.520	45.520	831,038
2026-09-23	46.020	46.800	45.610	46.500	46.500	1,088,400
2026-09-22	45.850	47.170	45.510	46.000	46.000	1,250,665
2026-09-21	44.080	45.880	44.080	45.670	45.670	1,455,408
2026-09-18	43.700	44.840	43.200	44.500	44.500	1,076,150
2026-09-17	42.400	43.440	42.350	42.910	42.910	1,166,550
2026-09-16	41.440	43.000	41.150	42.430	42.430	1,244,976
2026-09-15	41.820	42.390	41.460	41.650	41.650	985,601
2026-09-14	41.680	42.600	41.100	41.910	41.910	1,643,109
2026-09-11	42.600	42.730	40.600	41.810	41.810	1,600,500
2026-09-10	44.520	44.520	42.860	43.060	43.060	956,500
2026-09-09	45.280	45.580	44.200	44.510	44.510	946,800
2026-09-08	46.000	46.000	44.990	45.280	45.280	1,254,600
2026-09-07	45.960	46.600	45.210	45.860	45.860	1,627,100
2026-09-04	46.960	47.900	45.460	45.850	45.850	1,405,700
2026-09-03	47.150	47.750	45.730	46.540	46.540	1,624,005
2026-09-02	47.600	48.170	46.530	47.060	47.060	2,080,519
2026-09-01	47.590	50.480	45.650	48.280	48.280	2,897,669
2026-08-31	45.260	47.890	45.150	47.260	47.260	1,653,407
2026-08-28	47.350	47.950	46.020	46.070	46.070	677,132
2026-08-27	46.390	47.600	45.700	47.200	47.200	693,894
2026-08-26	47.490	47.570	45.520	46.440	46.440	956,220
2026-08-25	45.560	47.140	45.080	46.560	46.560	1,013,030
2026-08-24	47.560	47.560	45.130	46.100	46.000	968,900
2026-08-21	46.030	47.740	46.030	47.480	47.377	862,250
2026-08-20	47.690	48.770	46.890	47.100	46.998	1,120,112
2026-08-19	48.920	49.560	46.620	46.800	46.699	1,254,041
2026-08-18	50.050	50.390	48.870	49.940	49.832	998,293
2026-08-17	49.520	50.240	48.400	50.150	50.041	1,310,700
2026-08-14	50.000	50.280	48.200	49.780	49.672	1,296,309
2026-08-13	51.180	51.190	49.550	49.620	49.512	614,830
2026-08-12	50.360	51.080	50.030	50.510	50.400	537,780
2026-08-11	50.650	50.820	49.590	50.360	50.251	854,440
2026-08-10	50.990	50.990	49.600	50.490	50.381	988,418
2026-08-07	49.950	50.900	48.950	50.900	50.790	1,255,700
2026-08-06	48.800	50.520	48.790	49.940	49.832	1,244,329
2026-08-05	48.480	49.610	48.000	49.160	49.053	1,093,260
2026-08-04	47.620	48.480	46.430	48.000	47.896	1,869,700
2026-08-03	45.550	47.680	44.810	47.180	47.078	2,038,300
2026-07-31	43.880	45.620	43.200	45.550	45.451	1,724,402
2026-07-30	44.430	44.870	42.880	43.130	43.036	1,485,600
2026-07-29	43.690	45.100	42.850	44.590	44.493	1,542,215
2026-07-28	44.970	45.680	43.820	44.000	43.905	1,331,400
2026-07-27	43.580	45.890	43.580	45.250	45.152	1,388,795
2026-07-24	43.830	45.060	42.870	44.180	44.084	1,313,740

Page 1 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.