CNlight Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	1.650	1.690	1.630	1.660	1.660	9,115,802
2022-01-27	1.670	1.710	1.640	1.650	1.650	12,322,402
2022-01-26	1.650	1.680	1.650	1.670	1.670	8,178,300
2022-01-25	1.700	1.710	1.650	1.650	1.650	12,444,100
2022-01-24	1.700	1.720	1.680	1.710	1.710	7,427,333
2022-01-21	1.720	1.730	1.680	1.710	1.710	14,092,635
2022-01-20	1.760	1.760	1.730	1.730	1.730	10,229,614
2022-01-19	1.740	1.770	1.720	1.760	1.760	11,788,110
2022-01-18	1.770	1.780	1.720	1.740	1.740	17,118,600
2022-01-17	1.830	1.830	1.750	1.780	1.780	27,939,305
2022-01-14	1.830	1.840	1.820	1.840	1.840	13,591,265
2022-01-13	1.860	1.870	1.840	1.840	1.840	18,133,039
2022-01-12	1.860	1.890	1.860	1.870	1.870	17,155,105
2022-01-11	1.850	1.900	1.840	1.870	1.870	23,112,235
2022-01-10	1.840	1.860	1.810	1.850	1.850	18,420,672
2022-01-07	1.870	1.890	1.820	1.840	1.840	31,800,448
2022-01-06	1.900	1.930	1.880	1.900	1.900	18,414,300
2022-01-05	1.880	1.950	1.850	1.920	1.920	29,697,607
2022-01-04	1.850	1.890	1.830	1.890	1.890	22,539,489
2021-12-31	1.850	1.860	1.830	1.860	1.860	14,010,252
2021-12-30	1.840	1.870	1.830	1.850	1.850	15,245,490
2021-12-29	1.860	1.860	1.830	1.850	1.850	17,385,402
2021-12-28	1.840	1.910	1.830	1.870	1.870	21,192,611
2021-12-27	1.830	1.850	1.810	1.840	1.840	13,840,000
2021-12-24	1.870	1.880	1.830	1.840	1.840	18,980,100
2021-12-23	1.880	1.890	1.860	1.880	1.880	17,407,432
2021-12-22	1.900	1.930	1.870	1.900	1.900	22,072,645
2021-12-21	1.840	1.930	1.830	1.910	1.910	31,280,335
2021-12-20	1.920	1.930	1.830	1.840	1.840	34,588,305
2021-12-17	1.970	1.970	1.920	1.930	1.930	27,604,517
2021-12-16	1.960	2.000	1.950	1.980	1.980	27,375,016
2021-12-15	1.950	2.020	1.930	1.980	1.980	29,313,575
2021-12-14	1.970	2.000	1.950	1.970	1.970	37,741,831
2021-12-13	2.100	2.100	1.990	2.010	2.010	73,055,152
2021-12-10	1.940	2.030	1.940	2.030	2.030	45,223,160
2021-12-09	1.910	2.000	1.910	1.930	1.930	33,000,905
2021-12-08	2.030	2.110	1.960	1.970	1.970	59,657,317
2021-12-07	1.990	2.060	1.950	2.010	2.010	50,436,646
2021-12-06	1.890	1.980	1.880	1.960	1.960	29,589,570
2021-12-03	1.910	1.920	1.850	1.900	1.900	13,623,995
2021-12-02	1.920	1.970	1.900	1.910	1.910	22,202,378
2021-12-01	1.870	1.910	1.860	1.910	1.910	16,657,592
2021-11-30	1.840	1.940	1.830	1.880	1.880	20,325,659
2021-11-29	1.790	1.860	1.790	1.850	1.850	20,494,832
2021-11-26	1.890	1.900	1.850	1.870	1.870	22,473,237
2021-11-25	1.980	1.990	1.900	1.910	1.910	45,911,275
2021-11-24	1.990	2.000	1.980	2.000	2.000	23,780,110
2021-11-23	1.900	1.900	1.860	1.900	1.900	16,927,554
2021-11-22	1.880	1.970	1.860	1.910	1.910	27,622,960
2021-11-19	1.940	1.940	1.920	1.940	1.940	25,679,976
2021-11-18	1.830	1.870	1.810	1.850	1.850	10,140,742
2021-11-17	1.820	1.840	1.810	1.830	1.830	8,304,257
2021-11-16	1.820	1.820	1.790	1.820	1.820	9,723,548
2021-11-15	1.860	1.860	1.800	1.820	1.820	11,887,191
2021-11-12	1.870	1.910	1.850	1.870	1.870	10,045,304
2021-11-11	1.850	1.910	1.840	1.880	1.880	13,242,766
2021-11-10	1.850	1.890	1.810	1.850	1.850	9,947,695
2021-11-09	1.820	1.890	1.800	1.860	1.860	11,492,195
2021-11-08	1.820	1.830	1.780	1.820	1.820	8,052,454
2021-11-05	1.810	1.870	1.800	1.820	1.820	14,525,900

← NewerPage 20 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.