CNlight Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	1.960	1.960	1.960	1.960	1.960	2,669,106
2022-10-31	1.850	1.930	1.850	1.870	1.870	11,995,835
2022-10-28	1.920	1.930	1.840	1.840	1.840	14,314,701
2022-10-27	1.940	1.970	1.920	1.940	1.940	9,136,241
2022-10-26	2.000	2.010	1.900	1.910	1.910	20,086,100
2022-10-25	2.040	2.040	1.980	2.000	2.000	8,986,451
2022-10-24	2.060	2.080	2.030	2.040	2.040	7,985,043
2022-10-21	2.040	2.140	2.030	2.060	2.060	15,061,900
2022-10-20	2.040	2.070	2.030	2.040	2.040	7,162,818
2022-10-19	2.090	2.090	2.030	2.060	2.060	10,509,224
2022-10-18	2.090	2.110	2.070	2.080	2.080	7,356,136
2022-10-17	2.060	2.110	2.050	2.100	2.100	8,127,944
2022-10-14	2.080	2.110	2.070	2.090	2.090	9,655,532
2022-10-13	2.080	2.100	2.060	2.070	2.070	6,447,698
2022-10-12	2.090	2.110	2.020	2.090	2.090	11,627,041
2022-10-11	2.090	2.140	2.060	2.110	2.110	9,035,536
2022-10-10	2.050	2.110	2.030	2.080	2.080	8,997,053
2022-09-30	2.060	2.090	2.010	2.050	2.050	8,926,797
2022-09-29	2.140	2.170	2.030	2.040	2.040	15,458,100
2022-09-28	2.130	2.220	2.100	2.120	2.120	20,429,100
2022-09-27	2.030	2.120	2.000	2.120	2.120	11,745,955
2022-09-26	2.140	2.170	2.020	2.020	2.020	17,739,090
2022-09-23	2.190	2.220	2.060	2.130	2.130	21,464,369
2022-09-22	2.240	2.240	2.170	2.170	2.170	23,091,853
2022-09-21	2.390	2.400	2.280	2.280	2.280	23,705,600
2022-09-20	2.430	2.450	2.380	2.400	2.400	9,970,526
2022-09-19	2.380	2.440	2.300	2.400	2.400	12,575,300
2022-09-16	2.450	2.480	2.350	2.370	2.370	18,143,200
2022-09-15	2.530	2.620	2.450	2.470	2.470	18,193,646
2022-09-14	2.450	2.540	2.430	2.520	2.520	18,278,149
2022-09-13	2.430	2.550	2.370	2.520	2.520	24,065,052
2022-09-09	2.490	2.490	2.410	2.430	2.430	27,998,684
2022-09-08	2.440	2.540	2.420	2.540	2.540	34,137,844
2022-09-07	2.440	2.490	2.410	2.420	2.420	18,645,402
2022-09-06	2.330	2.420	2.310	2.420	2.420	19,934,068
2022-09-05	2.280	2.360	2.280	2.330	2.330	18,857,957
2022-09-02	2.260	2.330	2.210	2.270	2.270	24,603,281
2022-09-01	2.260	2.360	2.250	2.280	2.280	35,401,840
2022-08-31	2.250	2.310	2.180	2.250	2.250	31,951,140
2022-08-30	2.200	2.220	2.170	2.220	2.220	9,119,448
2022-08-29	1.970	2.110	1.960	2.110	2.110	22,428,596
2022-08-26	2.100	2.160	2.000	2.010	2.010	27,394,036
2022-08-25	2.250	2.260	2.110	2.110	2.110	25,656,738
2022-08-24	2.300	2.300	2.210	2.220	2.220	17,019,379
2022-08-23	2.310	2.320	2.280	2.300	2.300	14,822,034
2022-08-22	2.280	2.350	2.250	2.340	2.340	18,759,472
2022-08-19	2.270	2.350	2.260	2.300	2.300	13,265,654
2022-08-18	2.270	2.320	2.230	2.260	2.260	19,677,558
2022-08-17	2.340	2.370	2.310	2.330	2.330	13,813,646
2022-08-16	2.380	2.400	2.290	2.340	2.340	20,930,300
2022-08-15	2.420	2.440	2.380	2.390	2.390	14,630,400
2022-08-12	2.450	2.490	2.380	2.450	2.450	27,298,964
2022-08-11	2.380	2.380	2.380	2.380	2.380	2,068,453
2022-08-10	2.380	2.380	2.270	2.270	2.270	22,131,881
2022-08-09	2.400	2.440	2.350	2.380	2.380	14,837,200
2022-08-08	2.360	2.420	2.310	2.390	2.390	18,273,780
2022-08-05	2.390	2.400	2.300	2.350	2.350	26,763,496
2022-08-04	2.280	2.360	2.260	2.360	2.360	13,104,470
2022-08-03	2.210	2.360	2.210	2.250	2.250	39,233,519
2022-08-02	2.390	2.390	2.320	2.320	2.320	18,554,979

← NewerPage 17 of 21 · 1,216 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.