CNlight Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 1.840 | 1.880 | 1.830 | 1.880 | 1.880 | 18,340,693 |
| 2025-10-17 | 1.860 | 1.880 | 1.830 | 1.830 | 1.830 | 18,099,600 |
| 2025-10-16 | 1.850 | 1.890 | 1.840 | 1.860 | 1.860 | 16,909,741 |
| 2025-10-15 | 1.860 | 1.870 | 1.840 | 1.860 | 1.860 | 12,669,030 |
| 2025-10-14 | 1.870 | 1.880 | 1.850 | 1.860 | 1.860 | 16,319,402 |
| 2025-10-13 | 1.830 | 1.860 | 1.800 | 1.850 | 1.850 | 16,478,206 |
| 2025-10-10 | 1.860 | 1.890 | 1.860 | 1.870 | 1.870 | 15,436,702 |
| 2025-10-09 | 1.910 | 1.910 | 1.850 | 1.860 | 1.860 | 23,858,376 |
| 2025-09-30 | 1.860 | 1.910 | 1.850 | 1.900 | 1.900 | 26,200,972 |
| 2025-09-29 | 1.850 | 1.870 | 1.830 | 1.860 | 1.860 | 22,611,270 |
| 2025-09-26 | 1.810 | 1.880 | 1.800 | 1.840 | 1.840 | 29,358,570 |
| 2025-09-25 | 1.830 | 1.840 | 1.810 | 1.810 | 1.810 | 22,212,400 |
| 2025-09-24 | 1.820 | 1.840 | 1.780 | 1.830 | 1.830 | 23,097,368 |
| 2025-09-23 | 1.910 | 1.920 | 1.800 | 1.830 | 1.830 | 50,627,070 |
| 2025-09-22 | 1.900 | 1.910 | 1.880 | 1.890 | 1.890 | 20,983,000 |
| 2025-09-19 | 1.910 | 1.920 | 1.890 | 1.900 | 1.900 | 30,905,200 |
| 2025-09-18 | 1.950 | 1.970 | 1.900 | 1.910 | 1.910 | 45,601,400 |
| 2025-09-17 | 1.970 | 1.980 | 1.930 | 1.940 | 1.940 | 35,217,000 |
| 2025-09-16 | 1.930 | 1.990 | 1.920 | 1.970 | 1.970 | 53,400,202 |
| 2025-09-15 | 1.930 | 1.970 | 1.910 | 1.930 | 1.930 | 32,533,100 |
| 2025-09-12 | 1.930 | 1.940 | 1.910 | 1.930 | 1.930 | 26,333,788 |
| 2025-09-11 | 1.940 | 1.940 | 1.910 | 1.930 | 1.930 | 31,926,700 |
| 2025-09-10 | 1.900 | 1.950 | 1.890 | 1.950 | 1.950 | 42,102,284 |
| 2025-09-09 | 1.900 | 1.930 | 1.890 | 1.910 | 1.910 | 24,595,400 |
| 2025-09-08 | 1.900 | 1.920 | 1.890 | 1.910 | 1.910 | 31,894,500 |
| 2025-09-05 | 1.900 | 1.920 | 1.890 | 1.920 | 1.920 | 23,432,500 |
| 2025-09-04 | 1.930 | 1.940 | 1.890 | 1.910 | 1.910 | 39,658,804 |
| 2025-09-03 | 1.930 | 1.970 | 1.900 | 1.940 | 1.940 | 39,067,200 |
| 2025-09-02 | 1.930 | 1.970 | 1.920 | 1.930 | 1.930 | 48,120,800 |
| 2025-09-01 | 1.930 | 1.940 | 1.910 | 1.930 | 1.930 | 33,875,204 |
| 2025-08-29 | 1.920 | 1.960 | 1.910 | 1.950 | 1.950 | 32,088,700 |
| 2025-08-28 | 1.940 | 1.970 | 1.880 | 1.940 | 1.940 | 43,315,375 |
| 2025-08-27 | 2.000 | 2.000 | 1.950 | 1.950 | 1.950 | 48,352,900 |
| 2025-08-26 | 1.960 | 2.040 | 1.960 | 2.000 | 2.000 | 56,965,400 |
| 2025-08-25 | 2.020 | 2.030 | 1.940 | 1.950 | 1.950 | 56,197,299 |
| 2025-08-22 | 1.930 | 2.000 | 1.920 | 1.960 | 1.960 | 55,060,784 |
| 2025-08-21 | 1.930 | 1.950 | 1.910 | 1.930 | 1.930 | 41,186,600 |
| 2025-08-20 | 1.890 | 1.940 | 1.870 | 1.930 | 1.930 | 52,460,130 |
| 2025-08-19 | 1.890 | 1.920 | 1.880 | 1.900 | 1.900 | 30,727,400 |
| 2025-08-18 | 1.910 | 1.920 | 1.880 | 1.900 | 1.900 | 36,932,402 |
| 2025-08-15 | 1.880 | 1.910 | 1.870 | 1.910 | 1.910 | 26,147,718 |
| 2025-08-14 | 1.920 | 1.930 | 1.870 | 1.880 | 1.880 | 38,323,614 |
| 2025-08-13 | 1.950 | 1.970 | 1.920 | 1.930 | 1.930 | 32,682,500 |
| 2025-08-12 | 1.940 | 1.990 | 1.930 | 1.960 | 1.960 | 28,868,000 |
| 2025-08-11 | 1.950 | 1.960 | 1.930 | 1.940 | 1.940 | 26,444,004 |
| 2025-08-08 | 1.960 | 1.970 | 1.920 | 1.930 | 1.930 | 33,367,200 |
| 2025-08-07 | 1.960 | 1.990 | 1.930 | 1.960 | 1.960 | 41,097,679 |
| 2025-08-06 | 1.940 | 2.020 | 1.910 | 1.970 | 1.970 | 60,968,585 |
| 2025-08-05 | 1.980 | 2.010 | 1.910 | 1.930 | 1.930 | 80,782,200 |
| 2025-08-04 | 1.930 | 2.040 | 1.910 | 2.010 | 2.010 | 114,552,510 |
| 2025-08-01 | 1.910 | 1.940 | 1.900 | 1.940 | 1.940 | 82,796,200 |
| 2025-07-31 | 1.840 | 1.880 | 1.830 | 1.850 | 1.850 | 29,674,934 |
| 2025-07-30 | 1.850 | 1.860 | 1.830 | 1.840 | 1.840 | 16,264,404 |
| 2025-07-29 | 1.860 | 1.870 | 1.830 | 1.860 | 1.860 | 19,848,600 |
| 2025-07-28 | 1.840 | 1.860 | 1.830 | 1.860 | 1.860 | 19,817,700 |
| 2025-07-25 | 1.850 | 1.860 | 1.820 | 1.830 | 1.830 | 22,666,600 |
| 2025-07-24 | 1.840 | 1.870 | 1.830 | 1.860 | 1.860 | 19,931,300 |
| 2025-07-23 | 1.870 | 1.870 | 1.840 | 1.840 | 1.840 | 29,233,104 |
| 2025-07-22 | 1.880 | 1.910 | 1.870 | 1.870 | 1.870 | 28,304,600 |
| 2025-07-21 | 1.880 | 1.890 | 1.860 | 1.880 | 1.880 | 33,473,600 |
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.