CNlight Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	1.990	2.070	1.980	2.020	2.020	28,485,500
2026-07-15	2.020	2.070	2.000	2.030	2.030	29,687,100
2026-07-14	1.990	2.040	1.960	2.010	2.010	28,492,900
2026-07-13	2.120	2.140	1.980	2.010	2.010	37,990,699
2026-07-10	2.150	2.200	2.110	2.150	2.150	35,543,801
2026-07-09	2.170	2.210	2.040	2.160	2.160	37,524,000
2026-07-08	2.220	2.230	2.160	2.180	2.180	25,105,699
2026-07-07	2.280	2.300	2.210	2.220	2.220	26,040,500
2026-07-06	2.430	2.430	2.250	2.300	2.300	57,112,000
2026-07-03	2.380	2.480	2.320	2.450	2.450	65,447,102
2026-07-02	2.400	2.530	2.330	2.330	2.330	91,247,695
2026-07-01	2.170	2.400	2.170	2.340	2.340	99,422,453
2026-06-30	2.260	2.280	2.150	2.180	2.180	46,548,305
2026-06-29	2.260	2.380	2.240	2.290	2.290	43,551,516
2026-06-26	2.230	2.390	2.140	2.280	2.280	60,741,000
2026-06-25	2.400	2.400	2.210	2.260	2.260	80,341,102
2026-06-24	2.650	2.680	2.450	2.460	2.460	75,711,102
2026-06-23	2.510	2.730	2.500	2.680	2.680	94,734,320
2026-06-22	2.630	2.630	2.450	2.540	2.540	95,703,508
2026-06-18	2.650	2.650	2.650	2.650	2.650	0
2026-06-17	2.580	2.690	2.570	2.650	2.650	30,952,900
2026-06-16	2.540	2.590	2.420	2.590	2.590	33,221,398
2026-06-15	2.590	2.610	2.530	2.550	2.550	22,348,699
2026-06-12	2.510	2.570	2.510	2.570	2.570	23,569,308
2026-06-11	2.450	2.530	2.430	2.500	2.500	25,213,699
2026-06-10	2.490	2.520	2.390	2.450	2.450	32,074,000
2026-06-09	2.490	2.550	2.480	2.520	2.520	22,717,500
2026-06-08	2.490	2.590	2.440	2.470	2.470	27,265,199
2026-06-05	2.540	2.610	2.530	2.550	2.550	28,981,730
2026-06-04	2.620	2.630	2.490	2.520	2.520	50,196,602
2026-06-03	2.770	2.770	2.620	2.620	2.620	44,760,113
2026-06-02	2.710	2.790	2.670	2.760	2.760	25,389,600
2026-06-01	2.740	2.740	2.650	2.730	2.730	32,017,830
2026-05-29	2.780	2.830	2.690	2.740	2.740	40,726,602
2026-05-28	2.700	2.800	2.680	2.800	2.800	38,952,102
2026-05-27	2.740	2.760	2.650	2.690	2.690	46,532,199
2026-05-26	2.720	2.800	2.670	2.740	2.740	61,954,801
2026-05-25	2.630	2.720	2.600	2.690	2.690	63,549,832
2026-05-22	2.520	2.600	2.510	2.600	2.600	55,908,031
2026-05-21	2.590	2.660	2.450	2.480	2.480	70,764,203
2026-05-20	2.460	2.580	2.450	2.580	2.580	47,958,398
2026-05-19	2.380	2.480	2.380	2.460	2.460	33,686,102
2026-05-18	2.400	2.420	2.330	2.380	2.380	31,149,400
2026-05-15	2.390	2.460	2.360	2.410	2.410	34,567,801
2026-05-14	2.400	2.430	2.360	2.380	2.380	38,875,801
2026-05-13	2.310	2.430	2.310	2.400	2.400	55,893,441
2026-05-12	2.350	2.380	2.300	2.310	2.310	37,832,199
2026-05-11	2.320	2.380	2.320	2.340	2.340	38,035,898
2026-05-08	2.270	2.320	2.260	2.300	2.300	40,111,992
2026-05-07	2.200	2.270	2.190	2.260	2.260	39,961,379
2026-05-06	2.190	2.220	2.170	2.190	2.190	38,018,566
2026-04-30	2.230	2.230	2.180	2.190	2.190	55,404,801
2026-04-29	2.280	2.350	2.260	2.290	2.290	63,061,500
2026-04-28	2.320	2.330	2.200	2.260	2.260	44,315,699
2026-04-27	2.200	2.300	2.200	2.290	2.290	43,213,602
2026-04-24	2.130	2.200	2.110	2.190	2.190	30,991,301
2026-04-23	2.120	2.140	2.090	2.110	2.110	19,127,500
2026-04-22	2.190	2.200	2.100	2.110	2.110	56,606,727
2026-04-21	2.230	2.240	2.190	2.210	2.210	25,358,900
2026-04-20	2.190	2.260	2.180	2.230	2.230	29,475,910

← NewerPage 2 of 21 · 1,214 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.