Ningxia Younglight Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.490	8.610	8.360	8.590	8.590	2,199,900
2023-10-26	8.510	8.520	8.330	8.460	8.460	1,823,680
2023-10-25	8.340	8.500	8.320	8.470	8.470	1,872,399
2023-10-24	8.020	8.300	8.020	8.290	8.290	1,853,800
2023-10-23	8.210	8.350	7.980	8.020	8.020	2,318,000
2023-10-20	8.250	8.360	8.180	8.230	8.230	2,217,101
2023-10-19	8.280	8.450	8.200	8.290	8.290	2,129,901
2023-10-18	8.540	8.600	8.260	8.280	8.280	3,113,700
2023-10-17	8.530	8.780	8.460	8.570	8.570	2,655,600
2023-10-16	8.460	8.540	8.420	8.490	8.490	1,611,700
2023-10-13	8.610	8.610	8.450	8.460	8.460	1,481,100
2023-10-12	8.540	8.630	8.450	8.610	8.610	1,807,900
2023-10-11	8.540	8.590	8.480	8.490	8.490	1,603,800
2023-10-10	8.500	8.630	8.500	8.540	8.540	1,624,900
2023-10-09	8.760	8.760	8.480	8.500	8.500	2,113,031
2023-09-28	8.480	8.600	8.460	8.590	8.590	1,744,500
2023-09-27	8.390	8.510	8.350	8.450	8.450	1,807,300
2023-09-26	8.610	8.610	8.380	8.410	8.410	2,312,800
2023-09-25	8.820	8.820	8.550	8.590	8.590	1,926,700
2023-09-22	8.550	8.750	8.520	8.730	8.730	1,521,701
2023-09-21	8.680	8.680	8.560	8.590	8.590	1,617,500
2023-09-20	8.760	9.030	8.650	8.680	8.680	2,908,100
2023-09-19	8.830	8.940	8.800	8.830	8.830	1,465,650
2023-09-18	8.760	8.890	8.680	8.870	8.870	1,863,300
2023-09-15	8.900	8.900	8.730	8.760	8.760	2,180,400
2023-09-14	8.860	8.880	8.790	8.840	8.840	1,726,640
2023-09-13	8.870	8.940	8.780	8.860	8.860	1,650,900
2023-09-12	8.880	8.920	8.810	8.880	8.880	1,482,200
2023-09-11	8.810	8.910	8.770	8.880	8.880	2,052,200
2023-09-08	8.800	8.850	8.720	8.810	8.810	1,426,900
2023-09-07	8.880	8.920	8.780	8.780	8.780	1,531,300
2023-09-06	8.780	8.910	8.760	8.900	8.900	1,563,500
2023-09-05	8.890	8.890	8.770	8.820	8.820	1,514,000
2023-09-04	8.570	8.870	8.570	8.860	8.860	3,401,700
2023-09-01	8.560	8.620	8.470	8.570	8.570	1,495,400
2023-08-31	8.660	8.730	8.540	8.560	8.560	2,144,598
2023-08-30	8.730	8.800	8.640	8.660	8.660	2,444,900
2023-08-29	8.620	8.790	8.580	8.740	8.740	3,010,500
2023-08-28	8.800	8.830	8.590	8.630	8.630	4,506,000
2023-08-25	8.360	8.620	8.300	8.380	8.380	2,884,600
2023-08-24	8.480	8.580	8.360	8.460	8.460	1,773,200
2023-08-23	8.610	8.630	8.470	8.490	8.490	1,634,100
2023-08-22	8.720	8.790	8.450	8.620	8.620	2,745,620
2023-08-21	8.850	8.890	8.690	8.700	8.700	1,685,320
2023-08-18	8.940	8.950	8.750	8.750	8.750	2,211,200
2023-08-17	8.680	8.920	8.560	8.900	8.900	3,446,042
2023-08-16	8.750	8.790	8.660	8.680	8.680	1,601,500
2023-08-15	8.760	8.810	8.630	8.750	8.750	1,487,100
2023-08-14	8.780	8.790	8.630	8.760	8.760	2,198,600
2023-08-11	8.900	8.910	8.770	8.780	8.780	2,289,000
2023-08-10	8.870	8.970	8.860	8.890	8.890	2,328,800
2023-08-09	9.120	9.150	8.870	8.900	8.900	4,314,100
2023-08-08	8.990	9.170	8.800	9.130	9.130	4,930,700
2023-08-07	9.100	9.180	8.980	9.000	9.000	2,984,500
2023-08-04	9.190	9.280	9.080	9.090	9.090	3,776,969
2023-08-03	9.270	9.300	9.120	9.180	9.180	2,956,200
2023-08-02	9.360	9.460	9.230	9.270	9.270	4,668,000
2023-08-01	9.260	9.380	9.230	9.300	9.300	2,761,400
2023-07-31	9.170	9.330	9.160	9.270	9.270	3,571,699
2023-07-28	9.190	9.260	9.010	9.180	9.180	4,319,600

← NewerPage 13 of 21 · 1,216 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.