CNlight Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.830 | 1.880 | 1.810 | 1.870 | 1.870 | 49,163,400 |
| 2024-10-23 | 1.830 | 1.880 | 1.810 | 1.830 | 1.830 | 42,245,500 |
| 2024-10-22 | 1.730 | 1.830 | 1.730 | 1.820 | 1.820 | 64,516,300 |
| 2024-10-21 | 1.760 | 1.790 | 1.730 | 1.760 | 1.760 | 43,518,800 |
| 2024-10-18 | 1.730 | 1.770 | 1.710 | 1.750 | 1.750 | 44,672,160 |
| 2024-10-17 | 1.800 | 1.820 | 1.730 | 1.730 | 1.730 | 40,205,100 |
| 2024-10-16 | 1.750 | 1.810 | 1.730 | 1.800 | 1.800 | 35,293,576 |
| 2024-10-15 | 1.770 | 1.820 | 1.740 | 1.770 | 1.770 | 36,788,400 |
| 2024-10-14 | 1.760 | 1.820 | 1.720 | 1.770 | 1.770 | 34,754,800 |
| 2024-10-11 | 1.800 | 1.800 | 1.690 | 1.710 | 1.710 | 36,717,516 |
| 2024-10-10 | 1.780 | 1.850 | 1.720 | 1.800 | 1.800 | 47,760,173 |
| 2024-10-09 | 1.930 | 1.930 | 1.780 | 1.780 | 1.780 | 73,377,497 |
| 2024-10-08 | 2.110 | 2.110 | 1.850 | 1.980 | 1.980 | 104,114,176 |
| 2024-09-30 | 1.860 | 1.930 | 1.770 | 1.920 | 1.920 | 81,198,904 |
| 2024-09-27 | 1.720 | 1.810 | 1.710 | 1.770 | 1.770 | 43,789,173 |
| 2024-09-26 | 1.650 | 1.710 | 1.640 | 1.710 | 1.710 | 38,141,900 |
| 2024-09-25 | 1.660 | 1.710 | 1.640 | 1.650 | 1.650 | 40,194,219 |
| 2024-09-24 | 1.580 | 1.660 | 1.580 | 1.640 | 1.640 | 46,569,500 |
| 2024-09-23 | 1.570 | 1.590 | 1.540 | 1.570 | 1.570 | 30,152,900 |
| 2024-09-20 | 1.530 | 1.670 | 1.510 | 1.590 | 1.590 | 45,384,500 |
| 2024-09-19 | 1.470 | 1.540 | 1.470 | 1.530 | 1.530 | 17,712,400 |
| 2024-09-18 | 1.500 | 1.500 | 1.450 | 1.470 | 1.470 | 14,614,300 |
| 2024-09-13 | 1.520 | 1.530 | 1.500 | 1.500 | 1.500 | 11,212,300 |
| 2024-09-12 | 1.520 | 1.540 | 1.510 | 1.520 | 1.520 | 8,399,900 |
| 2024-09-11 | 1.540 | 1.540 | 1.510 | 1.510 | 1.510 | 8,112,700 |
| 2024-09-10 | 1.510 | 1.540 | 1.500 | 1.540 | 1.540 | 10,979,300 |
| 2024-09-09 | 1.520 | 1.540 | 1.480 | 1.510 | 1.510 | 10,790,700 |
| 2024-09-06 | 1.560 | 1.570 | 1.520 | 1.520 | 1.520 | 10,097,831 |
| 2024-09-05 | 1.530 | 1.560 | 1.530 | 1.560 | 1.560 | 13,900,200 |
| 2024-09-04 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 8,697,100 |
| 2024-09-03 | 1.530 | 1.550 | 1.520 | 1.550 | 1.550 | 12,135,300 |
| 2024-09-02 | 1.540 | 1.570 | 1.520 | 1.530 | 1.530 | 19,494,700 |
| 2024-08-30 | 1.500 | 1.570 | 1.500 | 1.540 | 1.540 | 21,913,725 |
| 2024-08-29 | 1.460 | 1.510 | 1.450 | 1.500 | 1.500 | 15,699,602 |
| 2024-08-28 | 1.440 | 1.490 | 1.430 | 1.460 | 1.460 | 13,604,400 |
| 2024-08-27 | 1.500 | 1.530 | 1.450 | 1.450 | 1.450 | 20,952,500 |
| 2024-08-26 | 1.440 | 1.560 | 1.430 | 1.510 | 1.510 | 29,902,392 |
| 2024-08-23 | 1.430 | 1.460 | 1.420 | 1.440 | 1.440 | 12,322,761 |
| 2024-08-22 | 1.480 | 1.500 | 1.440 | 1.450 | 1.450 | 15,810,200 |
| 2024-08-21 | 1.510 | 1.520 | 1.480 | 1.490 | 1.490 | 15,304,500 |
| 2024-08-20 | 1.570 | 1.570 | 1.500 | 1.510 | 1.510 | 17,973,200 |
| 2024-08-19 | 1.550 | 1.580 | 1.540 | 1.560 | 1.560 | 11,763,500 |
| 2024-08-16 | 1.590 | 1.640 | 1.570 | 1.570 | 1.570 | 20,227,900 |
| 2024-08-15 | 1.560 | 1.600 | 1.540 | 1.590 | 1.590 | 22,107,054 |
| 2024-08-14 | 1.560 | 1.570 | 1.530 | 1.560 | 1.560 | 24,124,900 |
| 2024-08-13 | 1.520 | 1.640 | 1.500 | 1.580 | 1.580 | 30,330,754 |
| 2024-08-12 | 1.570 | 1.580 | 1.510 | 1.530 | 1.530 | 16,749,292 |
| 2024-08-09 | 1.590 | 1.600 | 1.560 | 1.570 | 1.570 | 16,166,800 |
| 2024-08-08 | 1.570 | 1.600 | 1.540 | 1.590 | 1.590 | 22,633,400 |
| 2024-08-07 | 1.600 | 1.620 | 1.580 | 1.580 | 1.580 | 19,184,617 |
| 2024-08-06 | 1.590 | 1.620 | 1.580 | 1.610 | 1.610 | 25,794,704 |
| 2024-08-05 | 1.640 | 1.650 | 1.580 | 1.590 | 1.590 | 35,746,737 |
| 2024-08-02 | 1.700 | 1.710 | 1.620 | 1.630 | 1.630 | 64,224,040 |
| 2024-08-01 | 1.590 | 1.730 | 1.560 | 1.730 | 1.730 | 57,079,491 |
| 2024-07-31 | 1.540 | 1.580 | 1.520 | 1.570 | 1.570 | 18,097,700 |
| 2024-07-30 | 1.510 | 1.540 | 1.500 | 1.530 | 1.530 | 11,715,404 |
| 2024-07-29 | 1.500 | 1.530 | 1.480 | 1.520 | 1.520 | 12,056,600 |
| 2024-07-26 | 1.480 | 1.500 | 1.470 | 1.500 | 1.500 | 14,501,500 |
| 2024-07-25 | 1.440 | 1.490 | 1.430 | 1.460 | 1.460 | 10,743,502 |
| 2024-07-24 | 1.470 | 1.500 | 1.450 | 1.450 | 1.450 | 10,716,200 |
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.