CNlight Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.260	2.270	2.220	2.240	2.240	8,547,300
2023-10-25	2.240	2.280	2.230	2.270	2.270	11,684,400
2023-10-24	2.160	2.250	2.150	2.220	2.220	9,818,400
2023-10-23	2.210	2.210	2.130	2.150	2.150	10,026,904
2023-10-20	2.190	2.230	2.190	2.210	2.210	7,514,600
2023-10-19	2.210	2.250	2.200	2.200	2.200	7,091,671
2023-10-18	2.280	2.280	2.200	2.230	2.230	7,545,300
2023-10-17	2.260	2.300	2.240	2.260	2.260	8,024,000
2023-10-16	2.300	2.320	2.250	2.260	2.260	8,904,400
2023-10-13	2.340	2.350	2.290	2.300	2.300	8,566,034
2023-10-12	2.340	2.350	2.320	2.340	2.340	5,774,134
2023-10-11	2.370	2.400	2.310	2.330	2.330	10,021,585
2023-10-10	2.360	2.420	2.360	2.380	2.380	8,148,700
2023-10-09	2.380	2.390	2.340	2.360	2.360	7,540,627
2023-09-28	2.360	2.400	2.340	2.380	2.380	8,883,273
2023-09-27	2.300	2.360	2.280	2.340	2.340	8,642,194
2023-09-26	2.320	2.330	2.290	2.300	2.300	5,097,773
2023-09-25	2.360	2.380	2.300	2.310	2.310	7,980,100
2023-09-22	2.340	2.380	2.330	2.370	2.370	5,440,900
2023-09-21	2.340	2.380	2.330	2.350	2.350	6,504,100
2023-09-20	2.350	2.380	2.340	2.340	2.340	5,617,500
2023-09-19	2.390	2.410	2.350	2.360	2.360	6,451,000
2023-09-18	2.360	2.440	2.330	2.390	2.390	14,266,900
2023-09-15	2.360	2.360	2.320	2.330	2.330	5,764,900
2023-09-14	2.410	2.420	2.300	2.340	2.340	15,607,104
2023-09-13	2.410	2.440	2.380	2.420	2.420	8,629,500
2023-09-12	2.410	2.440	2.360	2.410	2.410	7,736,200
2023-09-11	2.420	2.430	2.380	2.400	2.400	13,410,093
2023-09-08	2.410	2.440	2.410	2.430	2.430	6,661,901
2023-09-07	2.510	2.510	2.410	2.420	2.420	10,660,401
2023-09-06	2.470	2.510	2.440	2.480	2.480	9,474,394
2023-09-05	2.520	2.520	2.440	2.460	2.460	10,115,296
2023-09-04	2.410	2.540	2.390	2.510	2.510	15,145,604
2023-09-01	2.400	2.420	2.380	2.410	2.410	5,388,500
2023-08-31	2.450	2.460	2.390	2.400	2.400	10,578,503
2023-08-30	2.480	2.510	2.430	2.450	2.450	11,867,200
2023-08-29	2.390	2.500	2.370	2.500	2.500	14,879,805
2023-08-28	2.490	2.530	2.390	2.390	2.390	12,125,011
2023-08-25	2.410	2.440	2.340	2.370	2.370	10,119,608
2023-08-24	2.430	2.450	2.400	2.420	2.420	6,499,910
2023-08-23	2.490	2.490	2.430	2.430	2.430	7,270,700
2023-08-22	2.500	2.510	2.420	2.480	2.480	8,800,516
2023-08-21	2.510	2.540	2.460	2.470	2.470	8,796,321
2023-08-18	2.560	2.590	2.500	2.500	2.500	11,665,176
2023-08-17	2.520	2.570	2.490	2.560	2.560	10,521,400
2023-08-16	2.520	2.560	2.500	2.530	2.530	7,082,340
2023-08-15	2.570	2.580	2.530	2.540	2.540	7,961,248
2023-08-14	2.490	2.590	2.460	2.570	2.570	16,732,938
2023-08-11	2.550	2.610	2.500	2.510	2.510	16,088,963
2023-08-10	2.540	2.560	2.520	2.540	2.540	10,811,919
2023-08-09	2.620	2.630	2.540	2.550	2.550	17,473,925
2023-08-08	2.600	2.630	2.580	2.620	2.620	16,561,854
2023-08-07	2.600	2.630	2.580	2.590	2.590	14,662,005
2023-08-04	2.650	2.670	2.600	2.620	2.620	23,379,870
2023-08-03	2.680	2.700	2.630	2.650	2.650	20,523,680
2023-08-02	2.690	2.750	2.650	2.690	2.690	31,777,500
2023-08-01	2.670	2.730	2.630	2.690	2.690	30,770,506
2023-07-31	2.630	2.720	2.580	2.680	2.680	37,923,342
2023-07-28	2.620	2.660	2.600	2.630	2.630	29,562,103
2023-07-27	2.740	2.780	2.630	2.650	2.650	55,994,337

← NewerPage 13 of 21 · 1,212 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.