CNlight Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.780 | 1.790 | 1.750 | 1.780 | 1.780 | 29,477,090 |
| 2024-04-23 | 1.810 | 1.850 | 1.780 | 1.780 | 1.780 | 17,668,903 |
| 2024-04-22 | 1.720 | 1.810 | 1.680 | 1.800 | 1.800 | 36,812,164 |
| 2024-04-19 | 1.780 | 1.810 | 1.730 | 1.750 | 1.750 | 30,177,300 |
| 2024-04-18 | 1.790 | 1.860 | 1.750 | 1.790 | 1.790 | 43,494,083 |
| 2024-04-17 | 1.620 | 1.790 | 1.620 | 1.780 | 1.780 | 56,836,300 |
| 2024-04-16 | 1.800 | 1.800 | 1.630 | 1.630 | 1.630 | 37,601,400 |
| 2024-04-15 | 1.900 | 1.940 | 1.770 | 1.810 | 1.810 | 54,807,502 |
| 2024-04-12 | 2.000 | 2.020 | 1.950 | 1.960 | 1.960 | 28,636,200 |
| 2024-04-11 | 2.000 | 2.030 | 1.990 | 2.010 | 2.010 | 25,014,500 |
| 2024-04-10 | 2.080 | 2.090 | 1.990 | 2.010 | 2.010 | 37,703,700 |
| 2024-04-09 | 2.100 | 2.130 | 2.060 | 2.090 | 2.090 | 30,033,300 |
| 2024-04-08 | 2.160 | 2.170 | 2.100 | 2.100 | 2.100 | 37,556,564 |
| 2024-04-03 | 2.240 | 2.240 | 2.140 | 2.180 | 2.180 | 41,597,504 |
| 2024-04-02 | 2.200 | 2.260 | 2.190 | 2.240 | 2.240 | 53,620,016 |
| 2024-04-01 | 2.220 | 2.230 | 2.180 | 2.210 | 2.210 | 44,501,100 |
| 2024-03-29 | 2.260 | 2.270 | 2.180 | 2.220 | 2.220 | 44,704,434 |
| 2024-03-28 | 2.240 | 2.300 | 2.220 | 2.280 | 2.280 | 91,243,485 |
| 2024-03-27 | 2.170 | 2.250 | 2.140 | 2.200 | 2.200 | 98,579,002 |
| 2024-03-26 | 2.190 | 2.210 | 2.100 | 2.170 | 2.170 | 78,050,902 |
| 2024-03-25 | 2.270 | 2.300 | 2.190 | 2.210 | 2.210 | 77,482,066 |
| 2024-03-22 | 2.360 | 2.390 | 2.260 | 2.280 | 2.280 | 113,907,466 |
| 2024-03-21 | 2.470 | 2.490 | 2.400 | 2.400 | 2.400 | 120,078,297 |
| 2024-03-20 | 2.450 | 2.570 | 2.430 | 2.510 | 2.510 | 151,671,713 |
| 2024-03-19 | 2.530 | 2.600 | 2.470 | 2.520 | 2.520 | 221,397,289 |
| 2024-03-18 | 3.190 | 3.190 | 2.620 | 2.660 | 2.660 | 358,233,188 |
| 2024-03-15 | 2.900 | 2.900 | 2.540 | 2.900 | 2.900 | 240,187,687 |
| 2024-03-14 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 15,726,500 |
| 2024-03-13 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 17,770,206 |
| 2024-03-12 | 2.080 | 2.180 | 2.050 | 2.180 | 2.180 | 33,502,977 |
| 2024-03-11 | 1.810 | 1.980 | 1.790 | 1.980 | 1.980 | 30,697,230 |
| 2024-03-08 | 1.780 | 1.820 | 1.770 | 1.800 | 1.800 | 13,177,734 |
| 2024-03-07 | 1.820 | 1.850 | 1.790 | 1.790 | 1.790 | 18,197,304 |
| 2024-03-06 | 1.830 | 1.840 | 1.780 | 1.820 | 1.820 | 20,137,330 |
| 2024-03-05 | 1.920 | 1.920 | 1.800 | 1.810 | 1.810 | 28,830,900 |
| 2024-03-04 | 1.920 | 2.030 | 1.880 | 1.910 | 1.910 | 39,100,600 |
| 2024-03-01 | 1.860 | 1.940 | 1.860 | 1.900 | 1.900 | 43,797,126 |
| 2024-02-29 | 1.730 | 1.840 | 1.680 | 1.830 | 1.830 | 42,283,388 |
| 2024-02-28 | 1.820 | 2.000 | 1.770 | 1.800 | 1.800 | 61,778,976 |
| 2024-02-27 | 1.850 | 1.850 | 1.770 | 1.820 | 1.820 | 50,883,055 |
| 2024-02-26 | 1.730 | 1.850 | 1.690 | 1.850 | 1.850 | 47,492,518 |
| 2024-02-23 | 1.640 | 1.700 | 1.630 | 1.680 | 1.680 | 23,818,556 |
| 2024-02-22 | 1.610 | 1.680 | 1.590 | 1.640 | 1.640 | 26,398,517 |
| 2024-02-21 | 1.510 | 1.660 | 1.490 | 1.600 | 1.600 | 38,264,099 |
| 2024-02-20 | 1.590 | 1.590 | 1.480 | 1.510 | 1.510 | 38,164,015 |
| 2024-02-19 | 1.390 | 1.470 | 1.390 | 1.470 | 1.470 | 11,482,741 |
| 2024-02-08 | 1.160 | 1.350 | 1.160 | 1.340 | 1.340 | 40,151,030 |
| 2024-02-07 | 1.370 | 1.380 | 1.230 | 1.230 | 1.230 | 43,000,309 |
| 2024-02-06 | 1.320 | 1.480 | 1.300 | 1.370 | 1.370 | 44,226,487 |
| 2024-02-05 | 1.590 | 1.610 | 1.440 | 1.440 | 1.440 | 23,430,400 |
| 2024-02-02 | 1.710 | 1.760 | 1.540 | 1.600 | 1.600 | 25,506,010 |
| 2024-02-01 | 1.730 | 1.760 | 1.670 | 1.700 | 1.700 | 19,987,700 |
| 2024-01-31 | 1.840 | 1.870 | 1.740 | 1.740 | 1.740 | 19,015,349 |
| 2024-01-30 | 1.930 | 1.940 | 1.850 | 1.860 | 1.860 | 14,317,400 |
| 2024-01-29 | 2.070 | 2.090 | 1.940 | 1.940 | 1.940 | 17,941,987 |
| 2024-01-26 | 2.020 | 2.100 | 2.000 | 2.050 | 2.050 | 21,475,945 |
| 2024-01-25 | 1.970 | 2.020 | 1.940 | 2.020 | 2.020 | 15,496,980 |
| 2024-01-24 | 1.940 | 1.990 | 1.870 | 1.950 | 1.950 | 23,225,100 |
| 2024-01-23 | 1.990 | 2.020 | 1.920 | 1.950 | 1.950 | 22,135,104 |
| 2024-01-22 | 2.120 | 2.130 | 1.980 | 2.000 | 2.000 | 22,754,800 |
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.