CNlight Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.200	2.220	2.110	2.120	2.120	21,591,300
2024-01-18	2.200	2.250	2.120	2.190	2.190	29,638,004
2024-01-17	2.320	2.340	2.210	2.220	2.220	35,568,179
2024-01-16	2.310	2.500	2.250	2.320	2.320	52,185,002
2024-01-15	2.330	2.360	2.290	2.330	2.330	37,241,600
2024-01-12	2.430	2.470	2.300	2.330	2.330	86,418,352
2024-01-11	2.170	2.400	2.170	2.400	2.400	47,380,228
2024-01-10	2.180	2.210	2.140	2.180	2.180	13,809,900
2024-01-09	2.160	2.210	2.150	2.180	2.180	12,246,900
2024-01-08	2.200	2.210	2.150	2.150	2.150	11,214,700
2024-01-05	2.240	2.260	2.180	2.190	2.190	15,894,300
2024-01-04	2.260	2.270	2.210	2.230	2.230	14,598,700
2024-01-03	2.290	2.300	2.240	2.250	2.250	15,384,804
2024-01-02	2.250	2.320	2.230	2.300	2.300	24,153,833
2023-12-29	2.220	2.260	2.210	2.230	2.230	15,087,302
2023-12-28	2.200	2.240	2.170	2.220	2.220	18,153,600
2023-12-27	2.200	2.260	2.190	2.210	2.210	13,450,400
2023-12-26	2.220	2.230	2.190	2.200	2.200	13,815,300
2023-12-25	2.260	2.280	2.210	2.220	2.220	17,139,968
2023-12-22	2.380	2.380	2.250	2.280	2.280	38,839,004
2023-12-21	2.310	2.470	2.260	2.380	2.380	51,404,568
2023-12-20	2.280	2.380	2.270	2.320	2.320	24,414,300
2023-12-19	2.300	2.300	2.260	2.280	2.280	8,983,300
2023-12-18	2.330	2.330	2.270	2.280	2.280	10,054,806
2023-12-15	2.340	2.370	2.320	2.330	2.330	8,572,000
2023-12-14	2.370	2.390	2.340	2.340	2.340	8,697,800
2023-12-13	2.310	2.380	2.290	2.350	2.350	14,178,700
2023-12-12	2.320	2.320	2.280	2.300	2.300	7,118,000
2023-12-11	2.270	2.320	2.240	2.300	2.300	13,567,730
2023-12-08	2.360	2.360	2.270	2.280	2.280	12,973,500
2023-12-07	2.400	2.400	2.340	2.350	2.350	13,215,700
2023-12-06	2.380	2.410	2.370	2.390	2.390	9,939,900
2023-12-05	2.450	2.460	2.380	2.380	2.380	19,077,100
2023-12-04	2.410	2.520	2.400	2.470	2.470	18,615,824
2023-12-01	2.400	2.430	2.380	2.400	2.400	9,203,800
2023-11-30	2.390	2.430	2.370	2.390	2.390	8,301,260
2023-11-29	2.440	2.440	2.400	2.400	2.400	7,834,782
2023-11-28	2.380	2.430	2.370	2.420	2.420	10,381,600
2023-11-27	2.390	2.420	2.370	2.380	2.380	10,094,100
2023-11-24	2.430	2.440	2.380	2.390	2.390	10,501,100
2023-11-23	2.420	2.460	2.400	2.430	2.430	9,342,650
2023-11-22	2.470	2.470	2.420	2.420	2.420	9,944,422
2023-11-21	2.440	2.490	2.430	2.450	2.450	13,993,800
2023-11-20	2.410	2.450	2.400	2.440	2.440	15,422,002
2023-11-17	2.390	2.420	2.380	2.410	2.410	11,015,482
2023-11-16	2.410	2.420	2.380	2.400	2.400	7,740,400
2023-11-15	2.430	2.450	2.400	2.400	2.400	10,607,573
2023-11-14	2.400	2.430	2.380	2.410	2.410	9,945,800
2023-11-13	2.420	2.430	2.390	2.410	2.410	7,872,904
2023-11-10	2.400	2.450	2.390	2.410	2.410	9,974,000
2023-11-09	2.430	2.440	2.380	2.390	2.390	8,814,700
2023-11-08	2.430	2.450	2.410	2.430	2.430	8,225,100
2023-11-07	2.420	2.440	2.400	2.430	2.430	8,196,100
2023-11-06	2.390	2.450	2.380	2.430	2.430	11,790,004
2023-11-03	2.360	2.400	2.350	2.380	2.380	7,671,100
2023-11-02	2.370	2.390	2.350	2.360	2.360	10,511,399
2023-11-01	2.330	2.390	2.320	2.380	2.380	11,282,600
2023-10-31	2.320	2.370	2.320	2.330	2.330	11,244,300
2023-10-30	2.280	2.330	2.250	2.310	2.310	11,718,099
2023-10-27	2.240	2.300	2.230	2.280	2.280	9,070,100

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.