CNlight Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 17,134,000 |
| 2025-04-21 | 2.700 | 2.810 | 2.660 | 2.810 | 2.810 | 57,822,583 |
| 2025-04-18 | 2.740 | 2.760 | 2.670 | 2.710 | 2.710 | 54,156,070 |
| 2025-04-17 | 2.810 | 2.840 | 2.750 | 2.760 | 2.760 | 56,788,470 |
| 2025-04-16 | 2.940 | 2.970 | 2.790 | 2.840 | 2.840 | 69,182,683 |
| 2025-04-15 | 3.060 | 3.100 | 2.970 | 2.990 | 2.990 | 53,180,943 |
| 2025-04-14 | 3.020 | 3.120 | 3.020 | 3.080 | 3.080 | 55,243,000 |
| 2025-04-11 | 2.930 | 3.040 | 2.900 | 2.970 | 2.970 | 46,759,202 |
| 2025-04-10 | 2.930 | 3.020 | 2.880 | 2.950 | 2.950 | 59,084,306 |
| 2025-04-09 | 2.720 | 2.940 | 2.500 | 2.870 | 2.870 | 87,066,028 |
| 2025-04-08 | 2.670 | 2.890 | 2.670 | 2.780 | 2.780 | 75,735,700 |
| 2025-04-07 | 2.920 | 3.000 | 2.920 | 2.920 | 2.920 | 25,457,400 |
| 2025-04-03 | 3.340 | 3.370 | 3.220 | 3.240 | 3.240 | 47,158,400 |
| 2025-04-02 | 3.350 | 3.390 | 3.310 | 3.370 | 3.370 | 28,683,300 |
| 2025-04-01 | 3.340 | 3.430 | 3.330 | 3.350 | 3.350 | 40,377,200 |
| 2025-03-31 | 3.550 | 3.550 | 3.270 | 3.350 | 3.350 | 67,332,762 |
| 2025-03-28 | 3.630 | 3.660 | 3.550 | 3.550 | 3.550 | 36,451,000 |
| 2025-03-27 | 3.700 | 3.730 | 3.620 | 3.620 | 3.620 | 59,152,900 |
| 2025-03-26 | 3.590 | 3.930 | 3.460 | 3.790 | 3.790 | 115,166,908 |
| 2025-03-25 | 3.580 | 3.680 | 3.470 | 3.570 | 3.570 | 77,827,300 |
| 2025-03-24 | 4.080 | 4.080 | 3.680 | 3.680 | 3.680 | 124,789,717 |
| 2025-03-21 | 4.040 | 4.130 | 3.970 | 4.090 | 4.090 | 100,770,700 |
| 2025-03-20 | 4.200 | 4.270 | 4.070 | 4.070 | 4.070 | 121,014,900 |
| 2025-03-19 | 4.150 | 4.220 | 4.090 | 4.090 | 4.090 | 117,624,419 |
| 2025-03-18 | 4.270 | 4.290 | 4.130 | 4.140 | 4.140 | 205,284,006 |
| 2025-03-17 | 4.000 | 4.270 | 4.000 | 4.270 | 4.270 | 162,865,696 |
| 2025-03-14 | 3.880 | 3.940 | 3.760 | 3.880 | 3.880 | 90,302,380 |
| 2025-03-13 | 3.920 | 4.040 | 3.800 | 3.870 | 3.870 | 117,119,259 |
| 2025-03-12 | 3.830 | 3.930 | 3.780 | 3.850 | 3.850 | 77,743,724 |
| 2025-03-11 | 3.750 | 3.880 | 3.710 | 3.810 | 3.810 | 72,690,400 |
| 2025-03-10 | 3.760 | 3.830 | 3.740 | 3.780 | 3.780 | 52,825,428 |
| 2025-03-07 | 3.920 | 3.960 | 3.750 | 3.800 | 3.800 | 104,800,804 |
| 2025-03-06 | 3.930 | 4.000 | 3.880 | 3.920 | 3.920 | 124,683,406 |
| 2025-03-05 | 3.830 | 4.050 | 3.820 | 3.910 | 3.910 | 127,032,602 |
| 2025-03-04 | 3.820 | 3.910 | 3.760 | 3.850 | 3.850 | 87,798,759 |
| 2025-03-03 | 3.630 | 3.980 | 3.530 | 3.880 | 3.880 | 132,982,321 |
| 2025-02-28 | 3.670 | 3.850 | 3.620 | 3.710 | 3.710 | 111,779,661 |
| 2025-02-27 | 3.840 | 3.920 | 3.610 | 3.690 | 3.690 | 120,599,804 |
| 2025-02-26 | 3.890 | 3.920 | 3.760 | 3.840 | 3.840 | 105,707,600 |
| 2025-02-25 | 3.820 | 4.070 | 3.780 | 3.870 | 3.870 | 158,932,060 |
| 2025-02-24 | 3.760 | 4.150 | 3.670 | 3.930 | 3.930 | 251,895,706 |
| 2025-02-21 | 3.380 | 3.770 | 3.330 | 3.770 | 3.770 | 181,720,027 |
| 2025-02-20 | 3.610 | 3.610 | 3.400 | 3.430 | 3.430 | 97,332,200 |
| 2025-02-19 | 3.420 | 3.530 | 3.420 | 3.460 | 3.460 | 83,888,363 |
| 2025-02-18 | 3.730 | 3.760 | 3.400 | 3.420 | 3.420 | 137,980,130 |
| 2025-02-17 | 3.550 | 3.790 | 3.520 | 3.710 | 3.710 | 167,234,304 |
| 2025-02-14 | 3.420 | 3.650 | 3.400 | 3.540 | 3.540 | 173,397,900 |
| 2025-02-13 | 3.370 | 3.480 | 3.290 | 3.380 | 3.380 | 134,094,107 |
| 2025-02-12 | 3.370 | 3.410 | 3.260 | 3.380 | 3.380 | 125,791,000 |
| 2025-02-11 | 3.420 | 3.570 | 3.310 | 3.370 | 3.370 | 110,592,348 |
| 2025-02-10 | 3.300 | 3.410 | 3.300 | 3.390 | 3.390 | 116,609,064 |
| 2025-02-07 | 3.320 | 3.390 | 3.250 | 3.300 | 3.300 | 120,669,602 |
| 2025-02-06 | 3.210 | 3.360 | 3.140 | 3.330 | 3.330 | 108,663,989 |
| 2025-02-05 | 3.190 | 3.270 | 3.130 | 3.230 | 3.230 | 80,776,006 |
| 2025-01-27 | 3.320 | 3.320 | 3.130 | 3.150 | 3.150 | 96,633,600 |
| 2025-01-24 | 3.400 | 3.510 | 3.300 | 3.320 | 3.320 | 143,442,292 |
| 2025-01-23 | 3.360 | 3.650 | 3.250 | 3.510 | 3.510 | 210,367,414 |
| 2025-01-22 | 3.180 | 3.480 | 3.080 | 3.350 | 3.350 | 188,609,928 |
| 2025-01-21 | 3.200 | 3.340 | 3.140 | 3.200 | 3.200 | 180,723,035 |
| 2025-01-20 | 3.040 | 3.250 | 2.970 | 3.180 | 3.180 | 187,848,484 |
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.