CNlight Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	2.140	2.170	2.100	2.120	2.120	25,463,200
2026-01-13	2.170	2.190	2.130	2.130	2.130	23,319,800
2026-01-12	2.240	2.250	2.130	2.150	2.150	48,283,000
2026-01-09	2.220	2.240	2.200	2.240	2.240	23,130,500
2026-01-08	2.150	2.240	2.150	2.220	2.220	22,526,526
2026-01-07	2.180	2.210	2.150	2.160	2.160	21,147,202
2026-01-06	2.130	2.210	2.120	2.180	2.180	43,296,900
2026-01-05	2.010	2.110	2.010	2.110	2.110	29,149,300
2025-12-31	2.020	2.030	1.990	2.010	2.010	14,257,500
2025-12-30	2.010	2.040	2.010	2.020	2.020	12,046,504
2025-12-29	2.070	2.070	2.020	2.030	2.030	17,471,000
2025-12-26	2.080	2.090	2.060	2.070	2.070	14,661,700
2025-12-25	2.080	2.100	2.080	2.080	2.080	14,756,700
2025-12-24	2.070	2.100	2.060	2.090	2.090	12,808,700
2025-12-23	2.060	2.080	2.040	2.080	2.080	14,400,800
2025-12-22	2.050	2.120	2.050	2.060	2.060	22,899,800
2025-12-19	2.020	2.040	2.000	2.030	2.030	13,771,200
2025-12-18	2.000	2.040	1.980	2.020	2.020	13,833,300
2025-12-17	1.960	2.020	1.930	1.990	1.990	21,051,600
2025-12-16	2.050	2.070	1.960	1.960	1.960	34,633,322
2025-12-15	2.070	2.100	2.040	2.060	2.060	14,891,400
2025-12-12	2.070	2.090	2.060	2.070	2.070	12,106,400
2025-12-11	2.130	2.140	2.040	2.060	2.060	28,046,600
2025-12-10	2.130	2.160	2.110	2.140	2.140	21,745,750
2025-12-09	2.130	2.220	2.110	2.130	2.130	32,518,000
2025-12-08	2.140	2.140	2.100	2.120	2.120	30,311,300
2025-12-05	2.020	2.130	2.000	2.130	2.130	33,917,000
2025-12-04	2.070	2.090	2.030	2.030	2.030	18,140,100
2025-12-03	2.100	2.120	2.050	2.080	2.080	18,779,000
2025-12-02	2.150	2.150	2.090	2.100	2.100	21,874,900
2025-12-01	2.150	2.170	2.140	2.150	2.150	21,648,800
2025-11-28	2.130	2.160	2.120	2.160	2.160	18,578,400
2025-11-27	2.130	2.170	2.120	2.130	2.130	23,714,000
2025-11-26	2.110	2.160	2.070	2.140	2.140	32,043,300
2025-11-25	2.090	2.180	2.090	2.140	2.140	34,461,100
2025-11-24	2.050	2.140	2.050	2.090	2.090	35,193,900
2025-11-21	2.130	2.150	2.050	2.050	2.050	42,026,100
2025-11-20	2.260	2.260	2.160	2.160	2.160	58,914,400
2025-11-19	2.240	2.300	2.220	2.270	2.270	44,578,206
2025-11-18	2.300	2.330	2.210	2.240	2.240	48,360,871
2025-11-17	2.330	2.390	2.280	2.300	2.300	52,728,900
2025-11-14	2.450	2.560	2.330	2.340	2.340	88,551,002
2025-11-13	2.430	2.460	2.360	2.450	2.450	69,786,330
2025-11-12	2.510	2.550	2.370	2.460	2.460	145,214,900
2025-11-11	2.370	2.430	2.340	2.430	2.430	32,732,297
2025-11-10	2.240	2.310	2.230	2.310	2.310	75,885,233
2025-11-07	2.220	2.260	2.170	2.200	2.200	56,835,254
2025-11-06	2.270	2.300	2.220	2.220	2.220	103,410,500
2025-11-05	2.230	2.340	2.200	2.340	2.340	101,287,484
2025-11-04	2.270	2.270	2.170	2.230	2.230	123,996,500
2025-11-03	2.050	2.160	2.050	2.160	2.160	22,595,334
2025-10-31	2.030	2.120	1.980	2.060	2.060	60,177,133
2025-10-30	2.050	2.130	2.040	2.070	2.070	68,069,837
2025-10-29	1.980	2.080	1.940	2.080	2.080	82,267,633
2025-10-28	2.050	2.100	1.960	1.980	1.980	75,949,468
2025-10-27	2.150	2.150	2.050	2.060	2.060	93,991,593
2025-10-24	2.110	2.120	2.110	2.120	2.120	23,430,100
2025-10-23	2.000	2.040	1.950	2.020	2.020	80,153,793
2025-10-22	1.890	1.980	1.880	1.980	1.980	39,567,873
2025-10-21	1.870	1.890	1.860	1.890	1.890	19,732,000

← NewerPage 4 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.