Ningxia Younglight Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.560 | 5.640 | 5.450 | 5.500 | 5.500 | 2,131,900 |
| 2024-07-23 | 5.620 | 5.770 | 5.590 | 5.590 | 5.590 | 2,171,800 |
| 2024-07-22 | 5.550 | 5.680 | 5.530 | 5.640 | 5.640 | 1,460,400 |
| 2024-07-19 | 5.570 | 5.640 | 5.460 | 5.610 | 5.610 | 1,676,500 |
| 2024-07-18 | 5.620 | 5.670 | 5.450 | 5.570 | 5.570 | 2,349,740 |
| 2024-07-17 | 5.760 | 5.830 | 5.600 | 5.620 | 5.620 | 2,330,200 |
| 2024-07-16 | 5.730 | 5.770 | 5.670 | 5.740 | 5.740 | 1,521,400 |
| 2024-07-15 | 5.840 | 5.890 | 5.700 | 5.730 | 5.730 | 1,854,700 |
| 2024-07-12 | 5.950 | 6.030 | 5.860 | 5.890 | 5.890 | 2,248,300 |
| 2024-07-11 | 5.710 | 5.980 | 5.670 | 5.930 | 5.930 | 4,396,500 |
| 2024-07-10 | 5.730 | 5.780 | 5.560 | 5.590 | 5.590 | 2,019,400 |
| 2024-07-09 | 5.700 | 5.740 | 5.510 | 5.730 | 5.730 | 2,221,800 |
| 2024-07-08 | 5.910 | 5.910 | 5.690 | 5.700 | 5.700 | 2,207,900 |
| 2024-07-05 | 5.800 | 5.920 | 5.770 | 5.900 | 5.900 | 1,552,400 |
| 2024-07-04 | 6.010 | 6.060 | 5.780 | 5.800 | 5.800 | 2,165,100 |
| 2024-07-03 | 5.880 | 6.120 | 5.880 | 6.010 | 6.010 | 2,243,600 |
| 2024-07-02 | 5.890 | 6.060 | 5.870 | 6.010 | 6.010 | 2,489,845 |
| 2024-07-01 | 5.820 | 5.920 | 5.750 | 5.900 | 5.900 | 1,999,500 |
| 2024-06-28 | 5.920 | 5.980 | 5.820 | 5.850 | 5.850 | 2,056,300 |
| 2024-06-27 | 5.950 | 6.060 | 5.880 | 5.900 | 5.900 | 1,998,752 |
| 2024-06-26 | 5.850 | 6.000 | 5.760 | 6.000 | 6.000 | 2,236,600 |
| 2024-06-25 | 5.820 | 5.930 | 5.760 | 5.850 | 5.850 | 2,526,600 |
| 2024-06-24 | 5.900 | 6.050 | 5.690 | 5.750 | 5.750 | 3,513,900 |
| 2024-06-21 | 5.980 | 6.040 | 5.890 | 5.970 | 5.970 | 1,850,200 |
| 2024-06-20 | 6.160 | 6.200 | 5.970 | 5.990 | 5.990 | 2,093,400 |
| 2024-06-19 | 6.210 | 6.270 | 6.130 | 6.170 | 6.170 | 2,039,000 |
| 2024-06-18 | 6.150 | 6.270 | 6.120 | 6.180 | 6.180 | 3,062,600 |
| 2024-06-17 | 6.070 | 6.160 | 5.990 | 6.150 | 6.150 | 2,478,000 |
| 2024-06-14 | 6.080 | 6.130 | 5.960 | 6.090 | 6.090 | 1,818,500 |
| 2024-06-13 | 6.180 | 6.220 | 6.070 | 6.090 | 6.090 | 2,656,300 |
| 2024-06-12 | 6.060 | 6.200 | 6.020 | 6.180 | 6.180 | 2,965,300 |
| 2024-06-11 | 6.190 | 6.220 | 5.960 | 6.060 | 6.060 | 3,551,974 |
| 2024-06-07 | 5.840 | 6.210 | 5.840 | 6.190 | 6.190 | 4,894,239 |
| 2024-06-06 | 6.150 | 6.220 | 5.750 | 5.830 | 5.830 | 6,617,445 |
| 2024-06-05 | 6.280 | 6.300 | 6.130 | 6.150 | 6.150 | 3,821,400 |
| 2024-06-04 | 6.400 | 6.410 | 6.210 | 6.310 | 6.310 | 4,452,200 |
| 2024-06-03 | 6.620 | 6.650 | 6.370 | 6.460 | 6.460 | 5,258,200 |
| 2024-05-31 | 6.750 | 6.770 | 6.630 | 6.670 | 6.670 | 3,404,642 |
| 2024-05-30 | 6.760 | 6.980 | 6.710 | 6.750 | 6.750 | 4,784,242 |
| 2024-05-29 | 6.730 | 6.840 | 6.700 | 6.770 | 6.770 | 3,264,984 |
| 2024-05-28 | 6.910 | 7.090 | 6.760 | 6.770 | 6.770 | 4,144,300 |
| 2024-05-27 | 6.750 | 6.940 | 6.620 | 6.900 | 6.900 | 5,832,101 |
| 2024-05-24 | 6.900 | 7.350 | 6.780 | 6.800 | 6.800 | 8,773,585 |
| 2024-05-23 | 7.000 | 7.000 | 6.750 | 6.840 | 6.840 | 3,908,100 |
| 2024-05-22 | 7.000 | 7.100 | 6.960 | 7.010 | 7.010 | 2,883,574 |
| 2024-05-21 | 7.140 | 7.160 | 7.010 | 7.030 | 7.030 | 3,430,500 |
| 2024-05-20 | 7.100 | 7.260 | 7.080 | 7.140 | 7.140 | 3,760,500 |
| 2024-05-17 | 7.090 | 7.100 | 6.980 | 7.070 | 7.070 | 3,238,701 |
| 2024-05-16 | 6.950 | 7.050 | 6.950 | 7.010 | 7.010 | 2,969,600 |
| 2024-05-15 | 6.970 | 7.060 | 6.900 | 6.950 | 6.950 | 2,773,700 |
| 2024-05-14 | 6.920 | 7.080 | 6.920 | 6.970 | 6.970 | 2,695,900 |
| 2024-05-13 | 7.060 | 7.090 | 6.850 | 6.900 | 6.900 | 3,694,301 |
| 2024-05-10 | 7.180 | 7.270 | 7.020 | 7.090 | 7.090 | 4,177,400 |
| 2024-05-09 | 7.180 | 7.260 | 7.100 | 7.180 | 7.180 | 5,373,100 |
| 2024-05-08 | 7.230 | 7.500 | 7.170 | 7.180 | 7.180 | 10,590,900 |
| 2024-05-07 | 7.090 | 7.300 | 7.060 | 7.290 | 7.290 | 7,021,200 |
| 2024-05-06 | 6.900 | 7.150 | 6.860 | 7.090 | 7.090 | 6,524,200 |
| 2024-04-30 | 6.840 | 7.190 | 6.760 | 6.830 | 6.830 | 6,375,000 |
| 2024-04-29 | 6.700 | 6.850 | 6.410 | 6.840 | 6.840 | 7,858,300 |
| 2024-04-26 | 6.350 | 6.530 | 6.260 | 6.520 | 6.520 | 6,842,071 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-23 | 0.1400 CNY |
| 2020-05-20 | 0.1500 CNY |
| 2019-05-23 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.