CNlight Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	2.700	2.930	2.680	2.770	2.770	87,459,569
2023-07-25	2.660	2.770	2.660	2.700	2.700	75,672,524
2023-07-24	2.910	2.910	2.630	2.740	2.740	136,029,903
2023-07-21	2.660	2.920	2.590	2.920	2.920	156,557,947
2023-07-20	2.420	2.650	2.380	2.650	2.650	48,298,279
2023-07-19	2.420	2.440	2.390	2.410	2.410	7,886,002
2023-07-18	2.440	2.450	2.420	2.430	2.430	7,060,202
2023-07-17	2.500	2.510	2.430	2.450	2.450	10,288,702
2023-07-14	2.500	2.510	2.470	2.500	2.500	7,039,202
2023-07-13	2.470	2.490	2.440	2.480	2.480	8,788,704
2023-07-12	2.480	2.550	2.440	2.440	2.440	11,823,589
2023-07-11	2.480	2.490	2.460	2.490	2.490	6,764,302
2023-07-10	2.500	2.530	2.470	2.490	2.490	8,373,967
2023-07-07	2.500	2.550	2.470	2.510	2.510	14,763,614
2023-07-06	2.530	2.570	2.500	2.520	2.520	16,149,742
2023-07-05	2.490	2.610	2.480	2.540	2.540	18,226,102
2023-07-04	2.530	2.530	2.480	2.490	2.490	10,327,104
2023-07-03	2.470	2.550	2.460	2.500	2.500	16,117,900
2023-06-30	2.450	2.540	2.440	2.470	2.470	17,609,295
2023-06-29	2.400	2.460	2.380	2.430	2.430	16,813,219
2023-06-28	2.380	2.450	2.370	2.400	2.400	30,483,413
2023-06-27	2.210	2.430	2.210	2.430	2.430	14,047,494
2023-06-26	2.280	2.300	2.210	2.210	2.210	14,422,002
2023-06-21	2.350	2.380	2.290	2.290	2.290	12,475,302
2023-06-20	2.410	2.430	2.360	2.360	2.360	15,187,004
2023-06-19	2.500	2.560	2.410	2.430	2.430	25,525,702
2023-06-16	2.380	2.540	2.380	2.460	2.460	18,780,208
2023-06-15	2.370	2.390	2.350	2.380	2.380	8,848,903
2023-06-14	2.330	2.410	2.310	2.370	2.370	11,254,707
2023-06-13	2.360	2.360	2.310	2.320	2.320	7,761,807
2023-06-12	2.300	2.370	2.260	2.360	2.360	9,454,515
2023-06-09	2.310	2.340	2.270	2.310	2.310	9,947,504
2023-06-08	2.370	2.370	2.300	2.330	2.330	12,778,155
2023-06-07	2.380	2.400	2.360	2.370	2.370	6,679,805
2023-06-06	2.450	2.460	2.370	2.380	2.380	9,829,402
2023-06-05	2.480	2.490	2.450	2.460	2.460	8,197,907
2023-06-02	2.370	2.500	2.370	2.470	2.470	17,998,465
2023-06-01	2.380	2.410	2.330	2.380	2.380	10,495,912
2023-05-31	2.450	2.450	2.350	2.380	2.380	14,312,431
2023-05-30	2.470	2.470	2.420	2.440	2.440	10,581,912
2023-05-29	2.500	2.510	2.460	2.460	2.460	10,193,422
2023-05-26	2.500	2.520	2.450	2.500	2.500	12,820,111
2023-05-25	2.550	2.560	2.480	2.510	2.510	15,720,500
2023-05-24	2.490	2.630	2.450	2.550	2.550	26,494,216
2023-05-23	2.520	2.560	2.470	2.470	2.470	10,068,300
2023-05-22	2.460	2.540	2.430	2.520	2.520	15,456,095
2023-05-19	2.470	2.510	2.430	2.470	2.470	9,655,749
2023-05-18	2.500	2.500	2.450	2.450	2.450	10,723,539
2023-05-17	2.510	2.520	2.480	2.490	2.490	8,786,000
2023-05-16	2.550	2.560	2.490	2.500	2.500	8,798,071
2023-05-15	2.500	2.600	2.480	2.560	2.560	14,498,723
2023-05-12	2.490	2.570	2.470	2.520	2.520	13,099,400
2023-05-11	2.500	2.520	2.470	2.500	2.500	9,645,757
2023-05-10	2.500	2.500	2.440	2.500	2.500	15,353,112
2023-05-09	2.570	2.600	2.500	2.520	2.520	17,969,911
2023-05-08	2.650	2.660	2.530	2.550	2.550	21,070,700
2023-05-05	2.710	2.710	2.620	2.630	2.630	19,100,100
2023-05-04	2.620	2.830	2.620	2.720	2.720	27,182,454
2023-04-28	2.520	2.670	2.520	2.610	2.610	18,797,216
2023-04-27	2.570	2.580	2.510	2.520	2.520	13,067,500

← NewerPage 14 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.