Ningxia Younglight Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.440	9.500	9.350	9.410	9.410	3,825,030
2023-02-01	9.200	9.440	9.190	9.440	9.440	4,983,200
2023-01-31	9.120	9.220	9.020	9.210	9.210	3,058,400
2023-01-30	9.050	9.200	9.050	9.110	9.110	4,421,100
2023-01-20	8.780	9.050	8.760	9.040	9.040	4,699,500
2023-01-19	8.820	9.020	8.820	9.020	9.020	2,941,900
2023-01-18	8.760	8.900	8.750	8.890	8.890	1,905,001
2023-01-17	8.920	8.930	8.770	8.800	8.800	1,832,500
2023-01-16	8.790	8.930	8.760	8.890	8.890	2,460,502
2023-01-13	8.700	8.900	8.700	8.810	8.810	2,651,000
2023-01-12	8.670	8.730	8.590	8.690	8.690	2,054,100
2023-01-11	8.840	8.840	8.650	8.670	8.670	2,577,500
2023-01-10	8.960	8.990	8.760	8.790	8.790	3,431,100
2023-01-09	8.820	9.150	8.820	9.010	9.010	5,222,900
2023-01-06	8.760	8.950	8.760	8.820	8.820	3,271,700
2023-01-05	8.850	8.850	8.730	8.800	8.800	2,148,100
2023-01-04	8.830	8.930	8.760	8.850	8.850	2,388,500
2023-01-03	8.700	8.890	8.550	8.870	8.870	2,633,000
2022-12-30	8.730	8.770	8.600	8.660	8.660	2,549,800
2022-12-29	8.900	8.910	8.650	8.650	8.650	3,155,900
2022-12-28	9.070	9.070	8.810	8.870	8.870	2,686,767
2022-12-27	9.290	9.290	9.040	9.070	9.070	4,062,100
2022-12-26	8.890	9.220	8.780	9.190	9.190	6,768,400
2022-12-23	9.000	9.340	8.700	8.750	8.750	7,514,900
2022-12-22	9.230	9.680	9.110	9.220	9.220	8,774,700
2022-12-21	8.940	9.580	8.940	9.350	9.350	8,743,026
2022-12-20	8.920	9.170	8.880	9.030	9.030	3,464,400
2022-12-19	9.160	9.270	8.870	8.930	8.930	4,310,800
2022-12-16	9.100	9.280	9.080	9.140	9.140	3,994,400
2022-12-15	9.190	9.420	9.140	9.200	9.200	4,704,157
2022-12-14	9.500	9.510	9.090	9.130	9.130	8,952,900
2022-12-13	9.470	9.600	9.390	9.560	9.560	5,901,000
2022-12-12	9.700	9.710	9.480	9.540	9.540	8,480,301
2022-12-09	9.800	9.980	9.620	9.880	9.880	12,980,901
2022-12-08	9.510	9.620	9.420	9.540	9.540	7,148,700
2022-12-07	9.750	9.800	9.440	9.590	9.590	10,221,101
2022-12-06	10.040	10.040	9.750	9.780	9.780	12,823,174
2022-12-05	9.710	10.480	9.640	10.200	10.200	21,898,960
2022-12-02	9.590	9.730	9.460	9.640	9.640	9,130,081
2022-12-01	9.600	9.730	9.540	9.610	9.610	8,042,495
2022-11-30	9.580	9.850	9.450	9.680	9.680	11,338,451
2022-11-29	9.700	9.900	9.480	9.720	9.720	15,463,165
2022-11-28	9.410	10.100	9.210	9.700	9.700	19,521,413
2022-11-25	9.350	10.150	9.350	9.800	9.800	24,684,344
2022-11-24	9.860	10.240	9.440	9.460	9.460	31,425,012
2022-11-23	8.840	9.570	8.820	9.570	9.570	7,591,262
2022-11-22	8.690	8.960	8.630	8.700	8.700	4,640,100
2022-11-21	8.670	8.730	8.530	8.690	8.690	2,071,341
2022-11-18	8.880	8.910	8.610	8.640	8.640	3,993,000
2022-11-17	8.890	8.980	8.760	8.850	8.850	3,055,016
2022-11-16	8.800	8.930	8.770	8.840	8.840	2,524,783
2022-11-15	8.660	8.790	8.590	8.790	8.790	2,757,800
2022-11-14	8.770	8.930	8.570	8.630	8.630	3,852,034
2022-11-11	8.720	8.870	8.690	8.700	8.700	2,866,800
2022-11-10	8.610	8.700	8.600	8.630	8.630	2,252,600
2022-11-09	8.730	8.770	8.650	8.660	8.660	2,024,840
2022-11-08	8.740	8.790	8.600	8.730	8.730	2,663,400
2022-11-07	8.400	8.720	8.400	8.690	8.690	4,170,860
2022-11-04	8.290	8.460	8.290	8.440	8.440	2,960,300
2022-11-03	8.170	8.340	8.140	8.280	8.280	2,268,500

← NewerPage 16 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.