CNlight Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	2.180	2.210	2.170	2.180	2.180	18,112,699
2026-04-16	2.180	2.200	2.150	2.190	2.190	23,054,900
2026-04-15	2.150	2.230	2.130	2.180	2.180	37,511,801
2026-04-14	2.110	2.140	2.080	2.130	2.130	18,634,100
2026-04-13	2.140	2.160	2.050	2.090	2.090	31,376,100
2026-04-10	2.100	2.150	2.090	2.140	2.140	18,767,609
2026-04-09	2.090	2.100	2.060	2.100	2.100	15,081,800
2026-04-08	2.080	2.110	2.060	2.100	2.100	21,416,699
2026-04-07	1.990	2.050	1.990	2.040	2.040	12,784,600
2026-04-03	2.060	2.070	2.010	2.010	2.010	17,252,090
2026-04-02	2.100	2.150	2.050	2.060	2.060	25,366,600
2026-04-01	2.080	2.140	2.070	2.110	2.110	29,124,400
2026-03-31	2.110	2.190	2.060	2.060	2.060	40,251,102
2026-03-30	2.050	2.100	2.040	2.090	2.090	22,445,699
2026-03-27	2.060	2.080	2.030	2.080	2.080	17,026,891
2026-03-26	2.070	2.110	2.050	2.080	2.080	24,949,131
2026-03-25	1.970	2.060	1.970	2.060	2.060	23,148,430
2026-03-24	1.990	2.010	1.900	1.960	1.960	30,113,180
2026-03-23	2.020	2.030	1.980	1.980	1.980	32,680,699
2026-03-20	2.140	2.160	2.080	2.080	2.080	25,342,199
2026-03-19	2.190	2.210	2.120	2.130	2.130	27,883,500
2026-03-18	2.150	2.200	2.140	2.200	2.200	22,460,500
2026-03-17	2.210	2.250	2.140	2.140	2.140	28,846,900
2026-03-16	2.160	2.220	2.150	2.200	2.200	24,002,600
2026-03-13	2.160	2.210	2.150	2.160	2.160	26,707,801
2026-03-12	2.130	2.220	2.120	2.170	2.170	27,894,561
2026-03-11	2.160	2.160	2.120	2.140	2.140	20,108,600
2026-03-10	2.150	2.170	2.130	2.160	2.160	15,360,630
2026-03-09	2.110	2.140	2.080	2.120	2.120	21,107,230
2026-03-06	2.100	2.140	2.090	2.140	2.140	16,556,000
2026-03-05	2.060	2.120	2.060	2.100	2.100	22,210,900
2026-03-04	2.040	2.070	1.990	2.040	2.040	23,883,500
2026-03-03	2.160	2.190	2.050	2.060	2.060	38,401,941
2026-03-02	2.190	2.200	2.120	2.160	2.160	35,142,602
2026-02-27	2.220	2.230	2.200	2.230	2.230	21,460,000
2026-02-26	2.230	2.270	2.200	2.220	2.220	32,450,000
2026-02-25	2.170	2.210	2.160	2.210	2.210	19,510,211
2026-02-24	2.150	2.210	2.150	2.170	2.170	22,662,000
2026-02-13	2.110	2.160	2.100	2.150	2.150	21,570,600
2026-02-12	2.170	2.180	2.130	2.130	2.130	17,462,100
2026-02-11	2.200	2.200	2.160	2.160	2.160	16,404,500
2026-02-10	2.190	2.200	2.160	2.190	2.190	19,459,100
2026-02-09	2.230	2.250	2.180	2.190	2.190	25,643,000
2026-02-06	2.190	2.240	2.180	2.210	2.210	22,284,199
2026-02-05	2.200	2.220	2.160	2.200	2.200	19,605,699
2026-02-04	2.150	2.240	2.130	2.220	2.220	32,028,199
2026-02-03	2.170	2.190	2.110	2.150	2.150	28,245,000
2026-02-02	2.150	2.220	2.110	2.130	2.130	55,949,500
2026-01-30	2.270	2.270	2.220	2.220	2.220	21,303,301
2026-01-29	2.350	2.410	2.310	2.340	2.340	27,896,100
2026-01-28	2.430	2.440	2.330	2.350	2.350	29,302,699
2026-01-27	2.380	2.460	2.330	2.420	2.420	44,675,000
2026-01-26	2.390	2.500	2.390	2.450	2.450	49,346,500
2026-01-23	2.350	2.430	2.330	2.380	2.380	30,270,199
2026-01-22	2.370	2.410	2.330	2.360	2.360	26,017,230
2026-01-21	2.340	2.370	2.300	2.370	2.370	26,334,699
2026-01-20	2.330	2.390	2.300	2.370	2.370	57,292,301
2026-01-19	2.160	2.280	2.150	2.280	2.280	37,028,102
2026-01-16	2.180	2.190	2.130	2.170	2.170	24,362,100
2026-01-15	2.130	2.160	2.120	2.150	2.150	16,402,600

← NewerPage 3 of 5 · 241 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.