CNlight Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 1.490 | 1.540 | 1.480 | 1.490 | 1.490 | 14,525,400 |
| 2024-07-22 | 1.450 | 1.510 | 1.440 | 1.510 | 1.510 | 18,396,686 |
| 2024-07-19 | 1.490 | 1.500 | 1.440 | 1.470 | 1.470 | 12,868,869 |
| 2024-07-18 | 1.460 | 1.470 | 1.420 | 1.460 | 1.460 | 15,855,587 |
| 2024-07-17 | 1.490 | 1.510 | 1.470 | 1.470 | 1.470 | 8,949,770 |
| 2024-07-16 | 1.520 | 1.530 | 1.470 | 1.510 | 1.510 | 11,653,100 |
| 2024-07-15 | 1.520 | 1.550 | 1.500 | 1.510 | 1.510 | 11,835,600 |
| 2024-07-12 | 1.510 | 1.570 | 1.500 | 1.520 | 1.520 | 19,326,900 |
| 2024-07-11 | 1.450 | 1.530 | 1.450 | 1.510 | 1.510 | 23,184,308 |
| 2024-07-10 | 1.470 | 1.480 | 1.420 | 1.420 | 1.420 | 12,610,800 |
| 2024-07-09 | 1.460 | 1.480 | 1.420 | 1.470 | 1.470 | 12,339,394 |
| 2024-07-08 | 1.510 | 1.530 | 1.460 | 1.470 | 1.470 | 13,014,250 |
| 2024-07-05 | 1.510 | 1.540 | 1.470 | 1.520 | 1.520 | 13,337,072 |
| 2024-07-04 | 1.570 | 1.580 | 1.500 | 1.500 | 1.500 | 18,180,500 |
| 2024-07-03 | 1.570 | 1.620 | 1.550 | 1.570 | 1.570 | 16,783,900 |
| 2024-07-02 | 1.540 | 1.590 | 1.530 | 1.570 | 1.570 | 19,682,402 |
| 2024-07-01 | 1.540 | 1.550 | 1.500 | 1.530 | 1.530 | 11,609,900 |
| 2024-06-28 | 1.540 | 1.570 | 1.520 | 1.530 | 1.530 | 14,241,100 |
| 2024-06-27 | 1.560 | 1.590 | 1.540 | 1.540 | 1.540 | 13,267,800 |
| 2024-06-26 | 1.560 | 1.580 | 1.510 | 1.570 | 1.570 | 20,651,500 |
| 2024-06-25 | 1.560 | 1.590 | 1.550 | 1.560 | 1.560 | 12,441,500 |
| 2024-06-24 | 1.570 | 1.600 | 1.540 | 1.550 | 1.550 | 16,783,500 |
| 2024-06-21 | 1.630 | 1.650 | 1.600 | 1.610 | 1.610 | 10,921,700 |
| 2024-06-20 | 1.660 | 1.680 | 1.620 | 1.640 | 1.640 | 10,379,530 |
| 2024-06-19 | 1.690 | 1.700 | 1.660 | 1.670 | 1.670 | 10,391,200 |
| 2024-06-18 | 1.660 | 1.700 | 1.650 | 1.690 | 1.690 | 9,616,200 |
| 2024-06-17 | 1.700 | 1.700 | 1.660 | 1.660 | 1.660 | 10,163,200 |
| 2024-06-14 | 1.730 | 1.740 | 1.670 | 1.680 | 1.680 | 13,123,500 |
| 2024-06-13 | 1.710 | 1.750 | 1.690 | 1.720 | 1.720 | 23,475,872 |
| 2024-06-12 | 1.630 | 1.710 | 1.620 | 1.690 | 1.690 | 22,454,342 |
| 2024-06-11 | 1.610 | 1.650 | 1.570 | 1.640 | 1.640 | 16,434,000 |
| 2024-06-07 | 1.570 | 1.690 | 1.570 | 1.630 | 1.630 | 28,831,900 |
| 2024-06-06 | 1.640 | 1.650 | 1.530 | 1.560 | 1.560 | 35,380,600 |
| 2024-06-05 | 1.690 | 1.690 | 1.640 | 1.650 | 1.650 | 29,981,700 |
| 2024-06-04 | 1.740 | 1.740 | 1.680 | 1.710 | 1.710 | 22,646,500 |
| 2024-06-03 | 1.780 | 1.780 | 1.730 | 1.750 | 1.750 | 20,229,000 |
| 2024-05-31 | 1.810 | 1.830 | 1.780 | 1.790 | 1.790 | 20,797,800 |
| 2024-05-30 | 1.840 | 1.850 | 1.810 | 1.810 | 1.810 | 14,662,900 |
| 2024-05-29 | 1.830 | 1.870 | 1.830 | 1.860 | 1.860 | 18,164,500 |
| 2024-05-28 | 1.900 | 1.910 | 1.840 | 1.850 | 1.850 | 34,557,100 |
| 2024-05-27 | 1.830 | 2.000 | 1.800 | 1.950 | 1.950 | 62,488,002 |
| 2024-05-24 | 1.850 | 1.880 | 1.820 | 1.830 | 1.830 | 20,491,414 |
| 2024-05-23 | 1.890 | 1.890 | 1.840 | 1.860 | 1.860 | 29,248,800 |
| 2024-05-22 | 1.900 | 1.930 | 1.890 | 1.920 | 1.920 | 24,718,404 |
| 2024-05-21 | 1.940 | 1.950 | 1.870 | 1.890 | 1.890 | 34,128,800 |
| 2024-05-20 | 1.970 | 1.990 | 1.930 | 1.950 | 1.950 | 40,428,000 |
| 2024-05-17 | 1.950 | 2.000 | 1.930 | 1.990 | 1.990 | 49,497,101 |
| 2024-05-16 | 1.930 | 1.970 | 1.930 | 1.940 | 1.940 | 43,333,001 |
| 2024-05-15 | 2.000 | 2.040 | 1.920 | 1.930 | 1.930 | 67,647,601 |
| 2024-05-14 | 1.940 | 2.050 | 1.940 | 2.010 | 2.010 | 114,802,894 |
| 2024-05-13 | 2.390 | 2.390 | 2.140 | 2.150 | 2.150 | 176,922,641 |
| 2024-05-10 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 9,316,734 |
| 2024-05-09 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 12,390,269 |
| 2024-05-08 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 15,561,100 |
| 2024-05-07 | 1.860 | 1.920 | 1.840 | 1.900 | 1.900 | 26,031,340 |
| 2024-05-06 | 1.850 | 1.890 | 1.850 | 1.860 | 1.860 | 17,841,000 |
| 2024-04-30 | 1.920 | 1.930 | 1.830 | 1.850 | 1.850 | 29,743,500 |
| 2024-04-29 | 1.860 | 1.920 | 1.840 | 1.910 | 1.910 | 37,131,802 |
| 2024-04-26 | 1.770 | 1.820 | 1.750 | 1.800 | 1.800 | 27,970,200 |
| 2024-04-25 | 1.800 | 1.800 | 1.760 | 1.760 | 1.760 | 19,718,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.