CNlight Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	2.620	2.650	2.540	2.550	2.550	17,274,400
2023-01-30	2.570	2.620	2.540	2.610	2.610	16,441,503
2023-01-20	2.540	2.580	2.530	2.550	2.550	9,948,585
2023-01-19	2.510	2.560	2.500	2.540	2.540	9,458,864
2023-01-18	2.490	2.540	2.470	2.520	2.520	11,711,780
2023-01-17	2.440	2.500	2.430	2.480	2.480	10,302,512
2023-01-16	2.480	2.490	2.440	2.440	2.440	11,129,100
2023-01-13	2.450	2.500	2.440	2.480	2.480	11,053,806
2023-01-12	2.460	2.480	2.400	2.440	2.440	19,491,815
2023-01-11	2.630	2.640	2.450	2.480	2.480	36,964,492
2023-01-10	2.600	2.620	2.540	2.580	2.580	14,311,833
2023-01-09	2.550	2.620	2.540	2.590	2.590	19,100,065
2023-01-06	2.520	2.570	2.510	2.540	2.540	15,269,692
2023-01-05	2.500	2.580	2.480	2.530	2.530	20,438,724
2023-01-04	2.490	2.550	2.460	2.500	2.500	15,411,177
2023-01-03	2.450	2.530	2.450	2.490	2.490	20,435,553
2022-12-30	2.400	2.490	2.400	2.430	2.430	14,476,168
2022-12-29	2.440	2.450	2.360	2.390	2.390	17,817,527
2022-12-28	2.520	2.540	2.440	2.440	2.440	28,762,259
2022-12-27	2.480	2.570	2.450	2.570	2.570	36,766,921
2022-12-26	2.580	2.590	2.450	2.450	2.450	58,946,457
2022-12-23	2.580	2.580	2.510	2.580	2.580	47,375,572
2022-12-22	2.460	2.460	2.460	2.460	2.460	1,530,220
2022-12-21	2.340	2.340	2.340	2.340	2.340	613,107
2022-12-20	2.600	2.600	2.600	2.600	2.600	0
2022-12-19	2.630	2.680	2.530	2.600	2.600	45,361,543
2022-12-16	2.510	2.650	2.510	2.650	2.650	46,932,522
2022-12-15	2.470	2.550	2.440	2.520	2.520	31,397,445
2022-12-14	2.430	2.450	2.410	2.440	2.440	13,544,206
2022-12-13	2.490	2.500	2.430	2.440	2.440	19,628,700
2022-12-12	2.480	2.530	2.420	2.500	2.500	29,436,702
2022-12-09	2.430	2.550	2.430	2.480	2.480	41,733,367
2022-12-08	2.440	2.500	2.430	2.430	2.430	36,301,942
2022-12-07	2.380	2.470	2.380	2.470	2.470	51,516,390
2022-12-06	2.400	2.400	2.310	2.350	2.350	48,074,202
2022-12-05	2.560	2.560	2.380	2.410	2.410	53,879,319
2022-12-02	2.480	2.510	2.440	2.440	2.440	24,344,040
2022-12-01	2.450	2.500	2.390	2.490	2.490	30,185,545
2022-11-30	2.340	2.460	2.330	2.440	2.440	31,395,275
2022-11-29	2.340	2.370	2.310	2.340	2.340	20,456,669
2022-11-28	2.300	2.390	2.270	2.340	2.340	30,026,911
2022-11-25	2.290	2.320	2.230	2.320	2.320	42,598,024
2022-11-24	2.210	2.210	2.200	2.210	2.210	5,649,541
2022-11-23	2.120	2.170	2.090	2.100	2.100	14,180,800
2022-11-22	2.120	2.190	2.120	2.140	2.140	21,250,280
2022-11-21	2.090	2.160	2.040	2.120	2.120	38,275,443
2022-11-18	2.240	2.280	2.140	2.140	2.140	41,890,615
2022-11-17	2.400	2.450	2.240	2.250	2.250	48,221,337
2022-11-16	2.420	2.440	2.310	2.360	2.360	19,446,200
2022-11-15	2.340	2.410	2.280	2.410	2.410	21,308,838
2022-11-14	2.410	2.470	2.300	2.300	2.300	21,179,557
2022-11-11	2.370	2.430	2.350	2.420	2.420	18,170,214
2022-11-10	2.310	2.380	2.290	2.350	2.350	17,840,600
2022-11-09	2.290	2.350	2.260	2.290	2.290	15,418,373
2022-11-08	2.320	2.390	2.290	2.310	2.310	17,848,727
2022-11-07	2.180	2.290	2.170	2.290	2.290	19,814,841
2022-11-04	2.170	2.210	2.130	2.190	2.190	21,356,824
2022-11-03	2.150	2.160	2.090	2.130	2.130	38,774,941
2022-11-02	2.060	2.060	1.990	2.060	2.060	17,329,543
2022-11-01	1.960	1.960	1.960	1.960	1.960	2,669,106

← NewerPage 16 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.