Ningxia Younglight Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.190	9.260	9.010	9.180	9.180	4,319,600
2023-07-27	9.240	9.340	9.160	9.200	9.200	3,317,850
2023-07-26	9.330	9.430	9.230	9.270	9.270	3,336,686
2023-07-25	9.250	9.320	9.150	9.320	9.320	5,899,000
2023-07-24	9.140	9.430	9.140	9.190	9.190	4,208,300
2023-07-21	9.120	9.270	9.080	9.170	9.170	3,317,400
2023-07-20	9.230	9.320	9.130	9.150	9.150	3,623,900
2023-07-19	9.270	9.360	9.150	9.230	9.230	3,554,600
2023-07-18	9.160	9.310	8.980	9.270	9.270	6,351,673
2023-07-17	9.030	9.110	8.650	9.090	9.090	7,963,831
2023-07-14	9.260	9.280	9.160	9.270	9.270	3,703,700
2023-07-13	9.310	9.340	9.180	9.230	9.230	6,421,200
2023-07-12	9.270	9.580	9.190	9.380	9.380	10,025,654
2023-07-11	9.290	9.290	9.180	9.250	9.250	4,549,855
2023-07-10	9.230	9.350	9.210	9.270	9.270	4,374,200
2023-07-07	9.200	9.350	9.170	9.250	9.250	5,704,700
2023-07-06	9.380	9.440	9.170	9.290	9.290	9,304,200
2023-07-05	9.440	9.550	9.350	9.420	9.420	8,012,529
2023-07-04	9.490	9.570	9.350	9.450	9.450	10,058,217
2023-07-03	9.440	9.840	9.410	9.630	9.630	16,208,084
2023-06-30	9.440	9.590	9.320	9.410	9.410	14,235,774
2023-06-29	9.600	10.010	9.400	9.420	9.420	20,844,988
2023-06-28	9.730	10.350	9.520	9.700	9.700	35,843,478
2023-06-27	8.580	9.410	8.580	9.410	9.410	9,613,530
2023-06-26	8.590	8.830	8.520	8.550	8.550	3,431,786
2023-06-21	8.600	8.860	8.600	8.700	8.700	3,428,410
2023-06-20	8.880	8.900	8.660	8.660	8.660	4,362,400
2023-06-19	8.750	9.180	8.700	8.900	8.900	8,051,626
2023-06-16	8.560	9.030	8.560	8.750	8.750	9,208,946
2023-06-15	8.520	8.560	8.450	8.490	8.490	1,375,900
2023-06-14	8.460	8.550	8.390	8.530	8.530	1,648,300
2023-06-13	8.400	8.500	8.380	8.460	8.460	1,940,480
2023-06-12	8.290	8.520	8.180	8.440	8.440	2,414,100
2023-06-09	8.370	8.370	8.240	8.290	8.290	2,028,600
2023-06-08	8.350	8.380	8.250	8.300	8.300	1,714,200
2023-06-07	8.450	8.500	8.310	8.350	8.350	2,395,200
2023-06-06	8.720	8.760	8.460	8.470	8.470	2,526,300
2023-06-05	8.720	8.790	8.670	8.740	8.740	1,853,800
2023-06-02	8.500	8.740	8.460	8.720	8.720	2,748,330
2023-06-01	8.530	8.590	8.390	8.500	8.500	2,295,200
2023-05-31	8.540	8.630	8.480	8.530	8.530	1,687,830
2023-05-30	8.510	8.570	8.380	8.560	8.560	2,100,300
2023-05-29	8.680	8.790	8.500	8.510	8.510	2,435,400
2023-05-26	8.680	8.750	8.550	8.680	8.680	1,732,300
2023-05-25	8.810	8.810	8.610	8.730	8.730	2,171,619
2023-05-24	8.740	8.820	8.670	8.760	8.760	1,510,959
2023-05-23	8.960	8.990	8.730	8.740	8.740	2,316,152
2023-05-22	8.930	9.000	8.840	8.910	8.910	2,114,900
2023-05-19	8.920	8.980	8.820	8.940	8.940	1,933,100
2023-05-18	8.980	9.000	8.900	8.930	8.930	1,783,088
2023-05-17	8.960	9.010	8.880	8.940	8.940	2,142,100
2023-05-16	9.040	9.040	8.910	8.950	8.950	1,703,700
2023-05-15	8.900	9.060	8.880	9.050	9.050	2,442,600
2023-05-12	9.080	9.160	8.910	8.930	8.930	2,425,009
2023-05-11	8.930	9.150	8.860	9.120	9.120	3,072,458
2023-05-10	8.900	8.980	8.790	8.940	8.940	3,390,900
2023-05-09	9.000	9.140	8.890	8.900	8.900	3,942,700
2023-05-08	8.880	9.080	8.880	9.000	9.000	3,520,600
2023-05-05	8.960	9.010	8.840	8.900	8.900	2,869,400
2023-05-04	9.010	9.100	8.850	9.010	9.010	3,015,600

← NewerPage 14 of 21 · 1,217 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.