Ningxia Younglight Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.320 | 6.830 | 6.320 | 6.470 | 6.470 | 8,974,774 |
| 2024-04-24 | 6.280 | 6.410 | 6.280 | 6.350 | 6.350 | 3,123,510 |
| 2024-04-23 | 6.230 | 6.350 | 6.200 | 6.300 | 6.300 | 3,252,000 |
| 2024-04-22 | 6.530 | 6.530 | 6.160 | 6.220 | 6.220 | 4,552,800 |
| 2024-04-19 | 6.410 | 6.550 | 6.310 | 6.450 | 6.450 | 5,298,142 |
| 2024-04-18 | 6.510 | 6.570 | 6.300 | 6.430 | 6.430 | 6,050,086 |
| 2024-04-17 | 6.000 | 6.460 | 6.000 | 6.460 | 6.460 | 8,146,892 |
| 2024-04-16 | 6.530 | 6.580 | 6.000 | 6.000 | 6.000 | 9,739,452 |
| 2024-04-15 | 7.220 | 7.240 | 6.530 | 6.670 | 6.670 | 12,396,371 |
| 2024-04-12 | 7.310 | 7.390 | 7.200 | 7.250 | 7.250 | 4,367,000 |
| 2024-04-11 | 7.300 | 7.430 | 7.220 | 7.320 | 7.320 | 4,349,320 |
| 2024-04-10 | 7.550 | 7.550 | 7.240 | 7.310 | 7.310 | 5,264,701 |
| 2024-04-09 | 7.210 | 7.580 | 7.210 | 7.540 | 7.540 | 6,953,031 |
| 2024-04-08 | 7.520 | 7.530 | 7.230 | 7.250 | 7.250 | 5,276,700 |
| 2024-04-03 | 7.620 | 7.670 | 7.430 | 7.500 | 7.500 | 6,224,801 |
| 2024-04-02 | 7.570 | 7.680 | 7.510 | 7.630 | 7.630 | 8,597,304 |
| 2024-04-01 | 7.390 | 7.530 | 7.340 | 7.530 | 7.530 | 7,492,200 |
| 2024-03-29 | 7.210 | 7.380 | 7.190 | 7.340 | 7.340 | 3,796,600 |
| 2024-03-28 | 6.910 | 7.260 | 6.910 | 7.190 | 7.190 | 7,119,575 |
| 2024-03-27 | 7.260 | 7.290 | 6.940 | 6.950 | 6.950 | 6,536,273 |
| 2024-03-26 | 7.260 | 7.380 | 7.070 | 7.280 | 7.280 | 8,291,823 |
| 2024-03-25 | 7.370 | 7.600 | 7.230 | 7.280 | 7.280 | 9,983,100 |
| 2024-03-22 | 7.650 | 7.650 | 7.420 | 7.460 | 7.460 | 10,919,308 |
| 2024-03-21 | 7.450 | 7.690 | 7.450 | 7.660 | 7.660 | 14,340,600 |
| 2024-03-20 | 7.400 | 7.550 | 7.370 | 7.500 | 7.500 | 8,500,400 |
| 2024-03-19 | 7.380 | 7.490 | 7.360 | 7.400 | 7.400 | 9,449,582 |
| 2024-03-18 | 7.250 | 7.400 | 7.250 | 7.380 | 7.380 | 8,812,045 |
| 2024-03-15 | 7.140 | 7.260 | 7.090 | 7.250 | 7.250 | 5,259,000 |
| 2024-03-14 | 7.310 | 7.350 | 7.070 | 7.180 | 7.180 | 7,443,830 |
| 2024-03-13 | 7.400 | 7.420 | 7.240 | 7.320 | 7.320 | 7,214,289 |
| 2024-03-12 | 7.380 | 7.410 | 7.220 | 7.390 | 7.390 | 9,744,901 |
| 2024-03-11 | 7.150 | 7.310 | 7.100 | 7.300 | 7.300 | 9,457,700 |
| 2024-03-08 | 7.080 | 7.150 | 7.000 | 7.150 | 7.150 | 8,151,153 |
| 2024-03-07 | 7.260 | 7.280 | 7.050 | 7.080 | 7.080 | 10,870,452 |
| 2024-03-06 | 7.080 | 7.280 | 7.080 | 7.230 | 7.230 | 13,303,000 |
| 2024-03-05 | 7.400 | 7.480 | 7.120 | 7.170 | 7.170 | 17,978,744 |
| 2024-03-04 | 7.800 | 7.820 | 7.260 | 7.500 | 7.500 | 24,878,044 |
| 2024-03-01 | 8.280 | 8.470 | 7.860 | 7.920 | 7.920 | 40,526,947 |
| 2024-02-29 | 7.860 | 8.820 | 7.510 | 8.730 | 8.730 | 55,346,519 |
| 2024-02-28 | 7.260 | 8.020 | 7.260 | 8.020 | 8.020 | 38,942,602 |
| 2024-02-27 | 7.100 | 7.290 | 7.030 | 7.290 | 7.290 | 11,479,797 |
| 2024-02-26 | 7.060 | 7.260 | 7.000 | 7.180 | 7.180 | 14,688,800 |
| 2024-02-23 | 7.000 | 7.230 | 6.800 | 7.140 | 7.140 | 18,909,000 |
| 2024-02-22 | 6.330 | 6.960 | 6.330 | 6.960 | 6.960 | 14,184,100 |
| 2024-02-21 | 6.000 | 6.590 | 5.930 | 6.330 | 6.330 | 12,858,377 |
| 2024-02-20 | 6.000 | 6.170 | 5.840 | 6.100 | 6.100 | 13,045,900 |
| 2024-02-19 | 5.560 | 6.050 | 5.400 | 6.050 | 6.050 | 19,046,400 |
| 2024-02-08 | 4.980 | 5.630 | 4.800 | 5.500 | 5.500 | 23,887,752 |
| 2024-02-07 | 5.700 | 5.720 | 5.180 | 5.180 | 5.180 | 20,184,800 |
| 2024-02-06 | 5.850 | 6.080 | 5.710 | 5.750 | 5.750 | 21,522,580 |
| 2024-02-05 | 6.930 | 7.000 | 6.340 | 6.340 | 6.340 | 10,850,850 |
| 2024-02-02 | 7.300 | 7.750 | 6.750 | 7.040 | 7.040 | 16,599,100 |
| 2024-02-01 | 7.890 | 7.900 | 7.230 | 7.250 | 7.250 | 16,821,900 |
| 2024-01-31 | 8.620 | 9.050 | 7.890 | 7.930 | 7.930 | 19,040,400 |
| 2024-01-30 | 9.130 | 9.280 | 8.710 | 8.710 | 8.710 | 14,987,300 |
| 2024-01-29 | 9.660 | 9.880 | 9.130 | 9.180 | 9.180 | 22,934,966 |
| 2024-01-26 | 9.640 | 10.400 | 9.610 | 9.610 | 9.610 | 29,568,633 |
| 2024-01-25 | 8.910 | 9.780 | 8.630 | 9.520 | 9.520 | 39,835,864 |
| 2024-01-24 | 8.570 | 9.340 | 8.560 | 9.070 | 9.070 | 41,091,040 |
| 2024-01-23 | 9.570 | 9.780 | 9.010 | 9.010 | 9.010 | 41,531,647 |
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.