CNlight Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.160 | 3.300 | 3.000 | 3.010 | 3.010 | 284,257,808 |
| 2025-01-16 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 174,572,345 |
| 2025-01-15 | 2.840 | 2.880 | 2.720 | 2.800 | 2.800 | 124,807,346 |
| 2025-01-14 | 2.630 | 2.840 | 2.610 | 2.840 | 2.840 | 154,239,524 |
| 2025-01-13 | 2.600 | 2.690 | 2.480 | 2.580 | 2.580 | 87,227,702 |
| 2025-01-10 | 2.860 | 2.870 | 2.700 | 2.710 | 2.710 | 118,549,340 |
| 2025-01-09 | 2.840 | 3.000 | 2.750 | 2.900 | 2.900 | 156,017,085 |
| 2025-01-08 | 2.920 | 3.020 | 2.800 | 2.870 | 2.870 | 167,685,426 |
| 2025-01-07 | 2.760 | 3.080 | 2.650 | 2.980 | 2.980 | 235,420,600 |
| 2025-01-06 | 2.760 | 2.980 | 2.760 | 2.900 | 2.900 | 302,207,504 |
| 2025-01-03 | 2.520 | 2.710 | 2.380 | 2.710 | 2.710 | 166,877,500 |
| 2025-01-02 | 2.400 | 2.570 | 2.360 | 2.460 | 2.460 | 139,861,765 |
| 2024-12-31 | 2.550 | 2.590 | 2.380 | 2.400 | 2.400 | 147,230,496 |
| 2024-12-30 | 2.740 | 2.760 | 2.510 | 2.550 | 2.550 | 180,854,888 |
| 2024-12-27 | 2.680 | 2.850 | 2.590 | 2.780 | 2.780 | 210,312,365 |
| 2024-12-26 | 2.590 | 2.970 | 2.590 | 2.780 | 2.780 | 283,942,510 |
| 2024-12-25 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 21,149,200 |
| 2024-12-24 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 37,606,500 |
| 2024-12-23 | 3.530 | 3.660 | 3.410 | 3.410 | 3.410 | 137,734,700 |
| 2024-12-20 | 3.460 | 3.990 | 3.460 | 3.790 | 3.790 | 309,526,616 |
| 2024-12-19 | 4.010 | 4.250 | 3.740 | 3.780 | 3.780 | 447,474,299 |
| 2024-12-18 | 3.870 | 3.940 | 3.810 | 3.940 | 3.940 | 367,623,235 |
| 2024-12-17 | 3.960 | 4.100 | 3.560 | 3.580 | 3.580 | 343,002,034 |
| 2024-12-16 | 4.150 | 4.740 | 3.880 | 3.960 | 3.960 | 448,344,562 |
| 2024-12-13 | 4.270 | 4.630 | 4.200 | 4.310 | 4.310 | 542,177,958 |
| 2024-12-12 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 9,184,096 |
| 2024-12-11 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 24,751,200 |
| 2024-12-10 | 3.100 | 3.480 | 3.040 | 3.480 | 3.480 | 310,498,891 |
| 2024-12-09 | 2.850 | 3.160 | 2.840 | 3.160 | 3.160 | 327,865,428 |
| 2024-12-06 | 2.860 | 3.000 | 2.800 | 2.870 | 2.870 | 187,804,555 |
| 2024-12-05 | 2.700 | 2.870 | 2.610 | 2.860 | 2.860 | 179,219,834 |
| 2024-12-04 | 2.730 | 3.080 | 2.730 | 2.760 | 2.760 | 215,949,168 |
| 2024-12-03 | 2.850 | 3.070 | 2.720 | 2.880 | 2.880 | 323,592,019 |
| 2024-12-02 | 2.420 | 2.810 | 2.400 | 2.810 | 2.810 | 234,410,835 |
| 2024-11-29 | 2.670 | 2.730 | 2.430 | 2.550 | 2.550 | 249,360,404 |
| 2024-11-28 | 2.450 | 2.680 | 2.400 | 2.680 | 2.680 | 143,790,645 |
| 2024-11-27 | 2.560 | 2.560 | 2.300 | 2.440 | 2.440 | 231,913,911 |
| 2024-11-26 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 20,152,215 |
| 2024-11-25 | 2.110 | 2.330 | 2.080 | 2.330 | 2.330 | 101,411,031 |
| 2024-11-22 | 2.140 | 2.230 | 2.120 | 2.120 | 2.120 | 74,684,404 |
| 2024-11-21 | 2.160 | 2.180 | 2.120 | 2.130 | 2.130 | 36,949,800 |
| 2024-11-20 | 2.100 | 2.190 | 2.090 | 2.180 | 2.180 | 50,686,206 |
| 2024-11-19 | 2.060 | 2.100 | 2.000 | 2.100 | 2.100 | 45,421,544 |
| 2024-11-18 | 2.130 | 2.190 | 2.040 | 2.060 | 2.060 | 53,549,860 |
| 2024-11-15 | 2.120 | 2.200 | 2.110 | 2.130 | 2.130 | 48,442,771 |
| 2024-11-14 | 2.220 | 2.230 | 2.130 | 2.140 | 2.140 | 54,653,300 |
| 2024-11-13 | 2.310 | 2.330 | 2.180 | 2.240 | 2.240 | 79,321,560 |
| 2024-11-12 | 2.360 | 2.490 | 2.310 | 2.350 | 2.350 | 100,655,359 |
| 2024-11-11 | 2.340 | 2.410 | 2.310 | 2.360 | 2.360 | 93,806,869 |
| 2024-11-08 | 2.330 | 2.430 | 2.290 | 2.320 | 2.320 | 104,894,193 |
| 2024-11-07 | 2.150 | 2.370 | 2.140 | 2.310 | 2.310 | 131,324,900 |
| 2024-11-06 | 2.190 | 2.260 | 2.170 | 2.190 | 2.190 | 137,861,348 |
| 2024-11-05 | 2.070 | 2.280 | 2.050 | 2.230 | 2.230 | 192,775,059 |
| 2024-11-04 | 2.040 | 2.160 | 2.000 | 2.070 | 2.070 | 99,439,825 |
| 2024-11-01 | 2.320 | 2.320 | 2.040 | 2.070 | 2.070 | 180,510,201 |
| 2024-10-31 | 1.970 | 2.170 | 1.970 | 2.170 | 2.170 | 80,345,278 |
| 2024-10-30 | 1.920 | 1.980 | 1.900 | 1.970 | 1.970 | 54,107,100 |
| 2024-10-29 | 2.050 | 2.060 | 1.920 | 1.930 | 1.930 | 72,139,400 |
| 2024-10-28 | 1.950 | 2.050 | 1.940 | 2.030 | 2.030 | 71,929,604 |
| 2024-10-25 | 1.880 | 2.020 | 1.880 | 1.960 | 1.960 | 72,856,500 |
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.