CNlight Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.250	1.320	1.230	1.320	1.320	17,054,804
2022-05-05	1.250	1.320	1.250	1.270	1.270	17,579,095
2022-04-29	1.190	1.270	1.190	1.270	1.270	23,935,553
2022-04-28	1.210	1.210	1.210	1.210	1.210	0
2022-04-27	1.260	1.260	1.200	1.210	1.210	19,832,154
2022-04-26	1.240	1.320	1.230	1.260	1.260	13,539,194
2022-04-25	1.290	1.310	1.260	1.260	1.260	12,330,004
2022-04-22	1.250	1.320	1.240	1.300	1.300	17,606,812
2022-04-21	1.290	1.300	1.250	1.260	1.260	13,716,756
2022-04-20	1.310	1.330	1.280	1.300	1.300	13,972,867
2022-04-19	1.310	1.350	1.300	1.320	1.320	10,117,048
2022-04-18	1.380	1.390	1.330	1.330	1.330	20,382,787
2022-04-15	1.370	1.390	1.370	1.390	1.390	13,331,719
2022-04-14	1.290	1.340	1.290	1.320	1.320	16,010,426
2022-04-13	1.390	1.390	1.320	1.320	1.320	26,546,263
2022-04-12	1.440	1.450	1.390	1.390	1.390	26,937,600
2022-04-11	1.470	1.500	1.440	1.460	1.460	14,926,804
2022-04-08	1.480	1.500	1.450	1.480	1.480	13,168,800
2022-04-07	1.490	1.540	1.480	1.500	1.500	13,097,469
2022-04-06	1.450	1.510	1.450	1.500	1.500	11,506,906
2022-04-01	1.450	1.470	1.440	1.460	1.460	9,104,520
2022-03-31	1.480	1.480	1.450	1.460	1.460	9,992,900
2022-03-30	1.480	1.500	1.460	1.480	1.480	10,152,906
2022-03-29	1.450	1.520	1.440	1.490	1.490	14,860,200
2022-03-28	1.510	1.510	1.450	1.460	1.460	16,121,214
2022-03-25	1.520	1.550	1.500	1.520	1.520	13,223,026
2022-03-24	1.560	1.560	1.530	1.530	1.530	10,403,502
2022-03-23	1.570	1.580	1.560	1.570	1.570	8,217,351
2022-03-22	1.580	1.580	1.560	1.570	1.570	7,202,251
2022-03-21	1.580	1.590	1.570	1.580	1.580	9,345,295
2022-03-18	1.550	1.590	1.540	1.590	1.590	10,730,481
2022-03-17	1.570	1.610	1.560	1.560	1.560	15,576,906
2022-03-16	1.550	1.570	1.510	1.570	1.570	14,382,811
2022-03-15	1.590	1.610	1.530	1.530	1.530	16,811,291
2022-03-14	1.630	1.630	1.590	1.610	1.610	8,772,100
2022-03-11	1.610	1.640	1.580	1.630	1.630	12,435,763
2022-03-10	1.610	1.650	1.600	1.630	1.630	14,204,654
2022-03-09	1.600	1.630	1.560	1.590	1.590	16,914,107
2022-03-08	1.650	1.660	1.600	1.610	1.610	15,649,106
2022-03-07	1.660	1.670	1.640	1.660	1.660	14,886,600
2022-03-04	1.700	1.700	1.660	1.670	1.670	15,660,240
2022-03-03	1.700	1.700	1.680	1.700	1.700	11,478,413
2022-03-02	1.700	1.700	1.670	1.700	1.700	11,324,200
2022-03-01	1.700	1.710	1.680	1.700	1.700	11,300,537
2022-02-28	1.710	1.720	1.670	1.690	1.690	14,913,120
2022-02-25	1.710	1.740	1.690	1.720	1.720	16,703,918
2022-02-24	1.730	1.770	1.670	1.710	1.710	28,049,893
2022-02-23	1.750	1.760	1.720	1.740	1.740	17,081,470
2022-02-22	1.750	1.790	1.730	1.760	1.760	34,337,526
2022-02-21	1.830	1.830	1.770	1.800	1.800	59,876,227
2022-02-18	1.660	1.740	1.630	1.740	1.740	26,628,741
2022-02-17	1.660	1.680	1.640	1.660	1.660	11,808,466
2022-02-16	1.670	1.680	1.650	1.670	1.670	12,383,988
2022-02-15	1.680	1.680	1.650	1.660	1.660	8,266,500
2022-02-14	1.660	1.690	1.640	1.680	1.680	8,588,862
2022-02-11	1.680	1.720	1.660	1.680	1.680	8,742,008
2022-02-10	1.720	1.720	1.680	1.680	1.680	8,517,601
2022-02-09	1.680	1.710	1.660	1.710	1.710	12,937,676
2022-02-08	1.610	1.700	1.600	1.680	1.680	15,286,769
2022-02-07	1.630	1.650	1.580	1.620	1.620	20,702,613

← NewerPage 19 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.