CNlight Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1.880 | 1.890 | 1.860 | 1.880 | 1.880 | 33,473,600 |
| 2025-07-18 | 1.880 | 1.920 | 1.860 | 1.900 | 1.900 | 35,929,800 |
| 2025-07-17 | 1.890 | 1.890 | 1.860 | 1.870 | 1.870 | 23,457,404 |
| 2025-07-16 | 1.860 | 1.900 | 1.850 | 1.890 | 1.890 | 30,044,939 |
| 2025-07-15 | 1.900 | 1.920 | 1.850 | 1.870 | 1.870 | 38,408,500 |
| 2025-07-14 | 1.950 | 1.950 | 1.870 | 1.920 | 1.920 | 44,547,300 |
| 2025-07-11 | 1.950 | 2.010 | 1.930 | 1.950 | 1.950 | 42,322,300 |
| 2025-07-10 | 1.950 | 1.980 | 1.930 | 1.950 | 1.950 | 33,162,022 |
| 2025-07-09 | 2.010 | 2.020 | 1.930 | 1.950 | 1.950 | 60,430,735 |
| 2025-07-08 | 1.990 | 2.020 | 1.930 | 2.010 | 2.010 | 78,816,039 |
| 2025-07-07 | 2.040 | 2.110 | 1.970 | 2.030 | 2.030 | 108,077,184 |
| 2025-07-04 | 2.120 | 2.120 | 1.930 | 2.010 | 2.010 | 144,834,477 |
| 2025-07-03 | 1.940 | 2.020 | 1.930 | 2.020 | 2.020 | 54,733,177 |
| 2025-07-02 | 1.830 | 1.920 | 1.810 | 1.920 | 1.920 | 102,785,279 |
| 2025-07-01 | 1.810 | 1.850 | 1.790 | 1.830 | 1.830 | 40,536,100 |
| 2025-06-30 | 1.790 | 1.830 | 1.790 | 1.810 | 1.810 | 29,996,900 |
| 2025-06-27 | 1.800 | 1.820 | 1.780 | 1.780 | 1.780 | 34,308,400 |
| 2025-06-26 | 1.780 | 1.860 | 1.780 | 1.810 | 1.810 | 43,900,700 |
| 2025-06-25 | 1.800 | 1.810 | 1.760 | 1.790 | 1.790 | 33,947,400 |
| 2025-06-24 | 1.790 | 1.830 | 1.780 | 1.810 | 1.810 | 36,805,904 |
| 2025-06-23 | 1.780 | 1.810 | 1.740 | 1.800 | 1.800 | 41,136,600 |
| 2025-06-20 | 1.920 | 1.920 | 1.820 | 1.830 | 1.830 | 58,859,404 |
| 2025-06-19 | 1.910 | 1.910 | 1.900 | 1.910 | 1.910 | 36,712,400 |
| 2025-06-18 | 1.840 | 1.840 | 1.800 | 1.820 | 1.820 | 22,035,810 |
| 2025-06-17 | 1.830 | 1.860 | 1.820 | 1.850 | 1.850 | 23,155,000 |
| 2025-06-16 | 1.820 | 1.850 | 1.800 | 1.830 | 1.830 | 18,638,100 |
| 2025-06-13 | 1.880 | 1.880 | 1.810 | 1.820 | 1.820 | 38,330,200 |
| 2025-06-12 | 1.930 | 1.930 | 1.860 | 1.890 | 1.890 | 40,238,690 |
| 2025-06-11 | 1.920 | 1.940 | 1.910 | 1.920 | 1.920 | 40,272,290 |
| 2025-06-10 | 1.910 | 1.960 | 1.900 | 1.940 | 1.940 | 71,725,690 |
| 2025-06-09 | 1.850 | 1.900 | 1.840 | 1.880 | 1.880 | 33,915,890 |
| 2025-06-06 | 1.860 | 1.880 | 1.840 | 1.850 | 1.850 | 23,312,500 |
| 2025-06-05 | 1.890 | 1.890 | 1.840 | 1.850 | 1.850 | 39,976,500 |
| 2025-06-04 | 1.830 | 1.920 | 1.820 | 1.900 | 1.900 | 53,588,204 |
| 2025-06-03 | 1.880 | 1.880 | 1.820 | 1.830 | 1.830 | 38,973,100 |
| 2025-05-30 | 1.920 | 1.930 | 1.880 | 1.890 | 1.890 | 39,957,400 |
| 2025-05-29 | 1.910 | 1.970 | 1.910 | 1.950 | 1.950 | 39,453,100 |
| 2025-05-28 | 1.980 | 1.980 | 1.910 | 1.930 | 1.930 | 49,032,100 |
| 2025-05-27 | 1.950 | 1.990 | 1.920 | 1.980 | 1.980 | 59,112,356 |
| 2025-05-26 | 1.910 | 1.970 | 1.900 | 1.930 | 1.930 | 40,876,969 |
| 2025-05-23 | 1.970 | 1.970 | 1.940 | 1.940 | 1.940 | 81,711,500 |
| 2025-05-22 | 1.990 | 2.090 | 1.970 | 2.040 | 2.040 | 102,370,704 |
| 2025-05-21 | 1.920 | 2.010 | 1.910 | 1.990 | 1.990 | 76,043,843 |
| 2025-05-20 | 1.930 | 2.010 | 1.880 | 1.970 | 1.970 | 88,080,537 |
| 2025-05-19 | 1.870 | 1.990 | 1.870 | 1.920 | 1.920 | 96,628,343 |
| 2025-05-16 | 2.030 | 2.040 | 1.950 | 1.950 | 1.950 | 28,714,900 |
| 2025-05-15 | 1.980 | 2.050 | 1.970 | 2.050 | 2.050 | 126,701,624 |
| 2025-05-14 | 1.860 | 1.950 | 1.860 | 1.950 | 1.950 | 80,028,130 |
| 2025-05-13 | 1.920 | 1.920 | 1.790 | 1.860 | 1.860 | 144,696,830 |
| 2025-05-12 | 1.770 | 1.830 | 1.730 | 1.830 | 1.830 | 55,642,991 |
| 2025-05-09 | 1.690 | 1.740 | 1.670 | 1.740 | 1.740 | 70,839,291 |
| 2025-05-08 | 1.590 | 1.740 | 1.590 | 1.660 | 1.660 | 154,122,069 |
| 2025-05-07 | 1.530 | 1.670 | 1.530 | 1.670 | 1.670 | 224,848,552 |
| 2025-05-06 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 2,116,100 |
| 2025-04-30 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 2,924,300 |
| 2025-04-29 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 5,750,200 |
| 2025-04-28 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-04-25 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 13,636,200 |
| 2025-04-24 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 7,576,900 |
| 2025-04-23 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 9,798,400 |
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.