Ningxia Younglight Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.050 | 6.240 | 5.880 | 5.950 | 5.950 | 5,385,700 |
| 2026-07-16 | 6.000 | 6.120 | 5.870 | 6.050 | 6.050 | 4,110,661 |
| 2026-07-15 | 5.830 | 6.090 | 5.830 | 6.000 | 6.000 | 4,319,409 |
| 2026-07-14 | 5.770 | 5.910 | 5.710 | 5.890 | 5.890 | 4,827,661 |
| 2026-07-13 | 6.030 | 6.050 | 5.770 | 5.780 | 5.780 | 5,118,900 |
| 2026-07-10 | 5.940 | 6.190 | 5.850 | 6.030 | 6.030 | 5,686,000 |
| 2026-07-09 | 5.980 | 6.060 | 5.820 | 5.940 | 5.940 | 5,015,880 |
| 2026-07-08 | 6.160 | 6.200 | 6.010 | 6.020 | 6.020 | 4,118,300 |
| 2026-07-07 | 6.190 | 6.190 | 5.990 | 6.160 | 6.160 | 5,318,562 |
| 2026-07-06 | 6.190 | 6.360 | 6.130 | 6.220 | 6.220 | 5,486,600 |
| 2026-07-03 | 6.250 | 6.350 | 6.160 | 6.190 | 6.190 | 6,794,362 |
| 2026-07-02 | 6.150 | 6.510 | 6.100 | 6.270 | 6.270 | 8,742,610 |
| 2026-07-01 | 6.040 | 6.260 | 5.950 | 6.170 | 6.170 | 5,333,467 |
| 2026-06-30 | 6.170 | 6.200 | 5.980 | 6.040 | 6.040 | 5,288,533 |
| 2026-06-29 | 6.330 | 6.330 | 5.970 | 6.130 | 6.130 | 7,588,550 |
| 2026-06-26 | 6.240 | 6.650 | 6.090 | 6.280 | 6.280 | 9,094,620 |
| 2026-06-25 | 6.300 | 6.480 | 6.180 | 6.300 | 6.300 | 6,400,982 |
| 2026-06-24 | 6.570 | 6.670 | 6.280 | 6.370 | 6.370 | 7,662,162 |
| 2026-06-23 | 6.620 | 6.870 | 6.610 | 6.630 | 6.630 | 7,379,108 |
| 2026-06-22 | 6.530 | 6.730 | 6.370 | 6.700 | 6.700 | 8,025,010 |
| 2026-06-18 | 6.750 | 6.750 | 6.520 | 6.530 | 6.530 | 6,206,204 |
| 2026-06-17 | 6.990 | 7.020 | 6.670 | 6.740 | 6.740 | 9,785,600 |
| 2026-06-16 | 6.840 | 7.090 | 6.640 | 7.010 | 7.010 | 9,902,043 |
| 2026-06-15 | 6.920 | 7.140 | 6.770 | 6.830 | 6.830 | 11,328,900 |
| 2026-06-12 | 7.080 | 7.200 | 6.680 | 6.880 | 6.880 | 15,769,700 |
| 2026-06-11 | 6.730 | 7.390 | 6.540 | 7.150 | 7.150 | 22,181,820 |
| 2026-06-10 | 6.780 | 6.920 | 6.670 | 6.730 | 6.730 | 8,148,124 |
| 2026-06-09 | 6.790 | 7.060 | 6.620 | 6.910 | 6.910 | 11,729,368 |
| 2026-06-08 | 6.810 | 6.970 | 6.600 | 6.740 | 6.740 | 6,537,562 |
| 2026-06-05 | 6.910 | 7.100 | 6.780 | 6.980 | 6.980 | 5,993,000 |
| 2026-06-04 | 7.050 | 7.100 | 6.860 | 6.910 | 6.910 | 4,546,042 |
| 2026-06-03 | 7.110 | 7.150 | 6.970 | 7.060 | 7.060 | 5,711,410 |
| 2026-06-02 | 7.330 | 7.450 | 7.000 | 7.120 | 7.120 | 6,593,668 |
| 2026-06-01 | 6.930 | 7.370 | 6.900 | 7.330 | 7.330 | 7,832,605 |
| 2026-05-29 | 7.140 | 7.210 | 6.940 | 6.960 | 6.960 | 5,166,200 |
| 2026-05-28 | 7.030 | 7.160 | 6.930 | 7.130 | 7.130 | 4,607,700 |
| 2026-05-27 | 7.270 | 7.270 | 6.920 | 7.030 | 7.030 | 5,946,400 |
| 2026-05-26 | 7.380 | 7.390 | 7.070 | 7.200 | 7.200 | 6,023,600 |
| 2026-05-25 | 7.510 | 7.770 | 7.340 | 7.380 | 7.380 | 7,334,000 |
| 2026-05-22 | 7.400 | 7.550 | 7.310 | 7.520 | 7.520 | 6,515,700 |
| 2026-05-21 | 7.690 | 7.790 | 7.290 | 7.330 | 7.330 | 6,762,800 |
| 2026-05-20 | 7.830 | 7.840 | 7.650 | 7.690 | 7.690 | 5,176,700 |
| 2026-05-19 | 7.920 | 7.980 | 7.770 | 7.880 | 7.880 | 5,732,000 |
| 2026-05-18 | 8.010 | 8.010 | 7.750 | 7.920 | 7.920 | 8,629,765 |
| 2026-05-15 | 7.990 | 8.300 | 7.970 | 8.020 | 8.020 | 7,788,172 |
| 2026-05-14 | 8.110 | 8.150 | 7.980 | 8.010 | 8.010 | 5,021,421 |
| 2026-05-13 | 8.090 | 8.180 | 8.000 | 8.090 | 8.090 | 5,958,400 |
| 2026-05-12 | 8.270 | 8.270 | 7.940 | 8.020 | 8.020 | 8,451,404 |
| 2026-05-11 | 8.390 | 8.450 | 8.180 | 8.280 | 8.280 | 7,500,567 |
| 2026-05-08 | 8.130 | 8.500 | 8.090 | 8.400 | 8.400 | 9,221,600 |
| 2026-05-07 | 8.180 | 8.250 | 8.060 | 8.120 | 8.120 | 6,003,867 |
| 2026-05-06 | 8.230 | 8.260 | 8.110 | 8.190 | 8.190 | 5,717,700 |
| 2026-04-30 | 8.240 | 8.340 | 8.160 | 8.160 | 8.160 | 5,065,467 |
| 2026-04-29 | 8.140 | 8.310 | 8.040 | 8.250 | 8.250 | 7,345,936 |
| 2026-04-28 | 8.120 | 8.160 | 7.990 | 8.150 | 8.150 | 4,903,210 |
| 2026-04-27 | 7.990 | 8.170 | 7.850 | 8.130 | 8.130 | 7,331,800 |
| 2026-04-24 | 7.910 | 8.130 | 7.850 | 8.040 | 8.040 | 6,705,370 |
| 2026-04-23 | 8.080 | 8.100 | 7.850 | 7.900 | 7.900 | 7,598,024 |
| 2026-04-22 | 8.050 | 8.120 | 8.010 | 8.040 | 8.040 | 5,643,698 |
| 2026-04-21 | 8.100 | 8.150 | 7.900 | 8.050 | 8.050 | 7,521,613 |
← NewerPage 2 of 2 · 120 trading days
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.