CNlight Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	2.550	2.640	2.510	2.560	2.560	18,530,400
2023-04-25	2.670	2.710	2.520	2.570	2.570	20,962,626
2023-04-24	2.720	2.730	2.620	2.670	2.670	17,843,923
2023-04-21	2.820	2.870	2.720	2.740	2.740	25,690,423
2023-04-20	2.890	2.890	2.790	2.800	2.800	25,747,585
2023-04-19	3.020	3.030	2.860	2.900	2.900	34,162,374
2023-04-18	3.090	3.180	3.000	3.030	3.030	36,937,178
2023-04-17	2.970	3.240	2.950	3.120	3.120	51,014,920
2023-04-14	2.830	3.110	2.740	3.000	3.000	53,366,040
2023-04-13	2.880	2.930	2.700	2.830	2.830	64,511,662
2023-04-12	2.880	2.880	2.880	2.880	2.880	0
2023-04-11	2.830	2.900	2.770	2.880	2.880	15,039,548
2023-04-10	2.880	2.910	2.820	2.830	2.830	13,549,898
2023-04-07	2.820	2.920	2.810	2.900	2.900	16,704,404
2023-04-06	2.820	2.840	2.790	2.810	2.810	10,083,866
2023-04-04	2.750	2.830	2.750	2.830	2.830	17,662,791
2023-04-03	2.730	2.830	2.730	2.780	2.780	15,406,144
2023-03-31	2.700	2.760	2.690	2.740	2.740	19,043,533
2023-03-30	2.820	2.840	2.730	2.730	2.730	26,283,417
2023-03-29	2.760	2.880	2.740	2.870	2.870	27,133,719
2023-03-28	2.780	2.780	2.710	2.750	2.750	12,618,758
2023-03-27	2.790	2.820	2.740	2.770	2.770	10,243,733
2023-03-24	2.800	2.810	2.720	2.780	2.780	13,726,500
2023-03-23	2.790	2.840	2.780	2.810	2.810	10,585,994
2023-03-22	2.820	2.830	2.760	2.780	2.780	13,253,119
2023-03-21	2.810	2.870	2.790	2.820	2.820	14,411,686
2023-03-20	2.850	2.860	2.780	2.800	2.800	11,948,114
2023-03-17	2.890	2.900	2.830	2.850	2.850	13,287,600
2023-03-16	2.850	2.960	2.850	2.870	2.870	18,843,219
2023-03-15	2.800	2.880	2.800	2.870	2.870	14,504,976
2023-03-14	2.870	2.870	2.720	2.780	2.780	21,075,771
2023-03-13	2.890	2.930	2.800	2.850	2.850	18,188,526
2023-03-10	2.980	3.030	2.900	2.910	2.910	21,990,900
2023-03-09	2.980	3.000	2.960	2.970	2.970	10,058,127
2023-03-08	2.970	3.020	2.930	2.980	2.980	18,943,187
2023-03-07	2.960	3.040	2.940	2.990	2.990	19,718,446
2023-03-06	2.950	2.980	2.900	2.960	2.960	15,501,051
2023-03-03	2.890	2.980	2.860	2.950	2.950	26,216,505
2023-03-02	2.890	2.950	2.810	2.850	2.850	26,836,885
2023-03-01	2.880	2.920	2.840	2.910	2.910	13,351,441
2023-02-28	2.880	2.900	2.820	2.870	2.870	13,152,569
2023-02-27	2.910	2.930	2.860	2.880	2.880	10,659,505
2023-02-24	2.890	2.930	2.860	2.890	2.890	12,270,952
2023-02-23	2.860	2.900	2.860	2.900	2.900	9,887,560
2023-02-22	2.830	2.890	2.820	2.860	2.860	14,395,843
2023-02-21	2.770	2.880	2.750	2.840	2.840	24,002,639
2023-02-20	2.740	2.770	2.670	2.760	2.760	15,115,546
2023-02-17	2.770	2.820	2.710	2.740	2.740	20,053,316
2023-02-16	2.770	2.830	2.740	2.760	2.760	22,139,397
2023-02-15	2.910	2.930	2.760	2.760	2.760	46,141,727
2023-02-14	2.920	2.970	2.880	2.900	2.900	33,843,530
2023-02-13	2.820	2.950	2.820	2.940	2.940	30,660,128
2023-02-10	2.740	2.840	2.740	2.810	2.810	15,738,783
2023-02-09	2.760	2.770	2.720	2.750	2.750	12,790,517
2023-02-08	2.730	2.810	2.720	2.770	2.770	20,241,602
2023-02-07	2.710	2.740	2.690	2.730	2.730	12,433,362
2023-02-06	2.640	2.760	2.620	2.720	2.720	25,649,882
2023-02-03	2.610	2.670	2.610	2.640	2.640	22,146,029
2023-02-02	2.600	2.630	2.570	2.610	2.610	18,077,922
2023-02-01	2.550	2.670	2.550	2.640	2.640	23,495,218

← NewerPage 15 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.