Ningxia Younglight Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.800	11.600	9.910	10.010	10.010	65,514,430
2024-01-19	10.230	10.870	10.200	10.870	10.870	30,069,078
2024-01-18	8.860	9.880	8.520	9.880	9.880	18,642,354
2024-01-17	9.210	9.250	8.960	8.980	8.980	4,298,400
2024-01-16	9.260	9.300	8.980	9.210	9.210	6,097,218
2024-01-15	9.280	9.460	9.240	9.300	9.300	7,990,201
2024-01-12	9.380	9.770	9.360	9.430	9.430	10,422,700
2024-01-11	9.250	9.790	9.200	9.450	9.450	12,169,018
2024-01-10	9.150	9.420	9.010	9.260	9.260	11,238,827
2024-01-09	9.160	9.450	9.140	9.250	9.250	15,517,500
2024-01-08	8.800	9.440	8.800	9.220	9.220	22,284,222
2024-01-05	10.160	10.160	9.170	9.210	9.210	36,591,115
2024-01-04	10.150	10.160	10.150	10.160	10.160	8,260,577
2024-01-03	9.380	9.380	9.050	9.240	9.240	6,914,024
2024-01-02	9.000	9.210	8.970	9.170	9.170	5,160,400
2023-12-29	8.810	9.050	8.810	8.970	8.970	3,408,200
2023-12-28	8.590	8.840	8.580	8.820	8.820	4,017,088
2023-12-27	8.620	8.670	8.450	8.620	8.620	3,033,751
2023-12-26	8.600	8.820	8.570	8.610	8.610	4,001,356
2023-12-25	8.730	8.880	8.530	8.600	8.600	3,882,101
2023-12-22	8.920	8.940	8.750	8.790	8.790	4,200,997
2023-12-21	8.650	8.950	8.520	8.920	8.920	6,554,200
2023-12-20	8.790	8.890	8.680	8.700	8.700	5,321,400
2023-12-19	9.090	9.090	8.700	8.850	8.850	9,244,150
2023-12-18	9.310	9.310	8.900	9.130	9.130	12,828,033
2023-12-15	9.410	9.850	9.190	9.280	9.280	18,730,326
2023-12-14	8.990	9.680	8.970	9.320	9.320	15,545,527
2023-12-13	8.890	9.150	8.830	9.010	9.010	3,682,261
2023-12-12	8.770	8.890	8.610	8.890	8.890	3,005,800
2023-12-11	8.640	8.800	8.570	8.770	8.770	3,011,201
2023-12-08	8.950	9.010	8.610	8.620	8.620	3,194,901
2023-12-07	9.020	9.120	8.900	8.900	8.900	2,773,700
2023-12-06	8.940	9.140	8.880	9.040	9.040	3,699,959
2023-12-05	9.000	9.090	8.930	8.950	8.950	2,390,500
2023-12-04	8.950	9.140	8.930	9.010	9.010	2,667,300
2023-12-01	8.880	9.000	8.770	8.920	8.920	2,198,851
2023-11-30	9.000	9.030	8.790	8.870	8.870	2,439,850
2023-11-29	9.030	9.090	8.900	8.990	8.990	1,902,900
2023-11-28	8.890	9.050	8.890	9.040	9.040	2,396,255
2023-11-27	8.860	9.020	8.840	8.900	8.900	1,938,400
2023-11-24	9.020	9.050	8.880	8.900	8.900	1,752,300
2023-11-23	8.970	9.040	8.900	9.020	9.020	1,634,000
2023-11-22	8.990	9.070	8.940	8.960	8.960	1,915,700
2023-11-21	9.010	9.080	8.940	8.950	8.950	1,876,800
2023-11-20	8.990	9.050	8.930	9.020	9.020	1,967,980
2023-11-17	8.970	9.010	8.920	8.920	8.920	1,833,200
2023-11-16	9.040	9.040	8.940	8.960	8.960	1,383,800
2023-11-15	8.990	9.070	8.980	9.000	9.000	1,839,900
2023-11-14	9.010	9.050	8.950	8.980	8.980	2,382,800
2023-11-13	8.920	9.070	8.890	9.070	9.070	3,250,800
2023-11-10	8.840	8.920	8.780	8.910	8.910	2,007,100
2023-11-09	8.800	8.880	8.790	8.850	8.850	1,900,272
2023-11-08	8.820	8.890	8.800	8.820	8.820	1,796,000
2023-11-07	8.770	8.860	8.740	8.810	8.810	1,821,300
2023-11-06	8.830	8.890	8.760	8.820	8.820	1,871,340
2023-11-03	8.790	8.850	8.700	8.780	8.780	1,775,952
2023-11-02	8.810	8.850	8.680	8.750	8.750	2,373,100
2023-11-01	8.700	8.820	8.670	8.780	8.780	2,339,381
2023-10-31	8.680	8.790	8.600	8.710	8.710	2,437,700
2023-10-30	8.530	8.760	8.410	8.700	8.700	2,480,952

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.