CNlight Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.980	2.170	1.970	2.170	2.170	120,138,747
2026-10-15	2.010	2.010	1.950	1.970	1.970	25,342,000
2026-10-14	2.090	2.120	2.030	2.030	2.030	18,981,504
2026-10-13	2.040	2.110	2.000	2.090	2.090	28,008,500
2026-10-12	2.120	2.130	2.060	2.070	2.070	18,051,699
2026-10-09	2.080	2.120	2.030	2.120	2.120	25,480,699
2026-10-08	2.110	2.150	2.070	2.100	2.100	26,346,900
2026-09-30	2.130	2.140	2.080	2.110	2.110	18,960,703
2026-09-29	2.090	2.130	2.080	2.120	2.120	21,905,947
2026-09-28	2.110	2.130	2.070	2.090	2.090	17,118,057
2026-09-24	2.090	2.130	2.090	2.110	2.110	14,780,412
2026-09-23	2.160	2.160	2.090	2.110	2.110	22,584,000
2026-09-22	2.180	2.180	2.130	2.160	2.160	26,776,344
2026-09-21	2.130	2.180	2.120	2.170	2.170	24,679,100
2026-09-18	2.150	2.150	2.120	2.130	2.130	21,491,699
2026-09-17	2.130	2.170	2.090	2.140	2.140	32,324,801
2026-09-16	2.030	2.220	2.020	2.130	2.130	42,233,344
2026-09-15	2.100	2.120	2.030	2.040	2.040	26,626,199
2026-09-14	2.080	2.130	2.070	2.100	2.100	21,316,000
2026-09-11	2.110	2.120	2.050	2.090	2.090	25,306,400
2026-09-10	2.180	2.190	2.110	2.140	2.140	29,003,600
2026-09-09	2.190	2.210	2.170	2.180	2.180	18,857,088
2026-09-08	2.160	2.210	2.160	2.200	2.200	25,938,301
2026-09-07	2.130	2.180	2.120	2.170	2.170	19,319,402
2026-09-04	2.130	2.180	2.130	2.140	2.140	27,672,000
2026-09-03	2.190	2.200	2.110	2.130	2.130	28,412,531
2026-09-02	2.180	2.200	2.140	2.170	2.170	24,777,100
2026-09-01	2.190	2.210	2.170	2.190	2.190	35,000,398
2026-08-31	2.130	2.200	2.120	2.190	2.190	38,457,000
2026-08-28	2.130	2.160	2.120	2.140	2.140	26,308,699
2026-08-27	2.140	2.150	2.110	2.120	2.120	22,742,488
2026-08-26	2.120	2.160	2.100	2.140	2.140	26,472,801
2026-08-25	2.050	2.130	2.040	2.130	2.130	30,300,699
2026-08-24	2.090	2.100	2.020	2.060	2.060	25,752,900
2026-08-21	2.060	2.100	2.030	2.090	2.090	23,975,100
2026-08-20	2.050	2.090	2.030	2.070	2.070	21,391,699
2026-08-19	2.080	2.100	2.020	2.040	2.040	28,782,100
2026-08-18	2.160	2.170	2.100	2.120	2.120	26,538,104
2026-08-17	2.080	2.170	2.070	2.150	2.150	36,579,305
2026-08-14	2.110	2.120	2.050	2.080	2.080	27,494,803
2026-08-13	2.150	2.210	2.100	2.100	2.100	35,905,699
2026-08-12	2.090	2.150	2.070	2.140	2.140	34,203,398
2026-08-11	2.090	2.110	2.060	2.080	2.080	21,109,301
2026-08-10	2.050	2.090	2.020	2.090	2.090	28,899,400
2026-08-07	2.090	2.090	2.000	2.040	2.040	34,801,801
2026-08-06	2.080	2.120	2.030	2.100	2.100	43,291,699
2026-08-05	2.050	2.160	2.050	2.080	2.080	58,302,000
2026-08-04	2.000	2.070	1.990	2.050	2.050	33,885,898
2026-08-03	1.930	1.980	1.920	1.980	1.980	21,871,699
2026-07-31	1.930	1.950	1.910	1.930	1.930	22,691,100
2026-07-30	1.930	1.990	1.900	1.900	1.900	31,281,305
2026-07-29	1.900	1.950	1.890	1.930	1.930	26,689,699
2026-07-28	1.860	1.980	1.840	1.900	1.900	40,252,898
2026-07-27	1.790	1.870	1.780	1.860	1.860	25,737,600
2026-07-24	1.840	1.860	1.790	1.790	1.790	23,057,000
2026-07-23	1.800	1.880	1.800	1.870	1.870	27,620,801
2026-07-22	1.830	1.860	1.790	1.800	1.800	24,419,801
2026-07-21	1.830	1.840	1.740	1.840	1.840	31,267,301
2026-07-20	1.920	1.950	1.790	1.830	1.830	38,586,199
2026-07-17	2.020	2.050	1.900	1.930	1.930	36,107,102

Page 1 of 21 · 1,214 trading daysOlder →

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.