Ningxia Younglight Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	8.120	8.270	8.030	8.250	8.250	5,079,200
2026-04-17	8.180	8.300	8.070	8.120	8.120	4,146,000
2026-04-16	8.050	8.220	8.050	8.190	8.190	5,671,900
2026-04-15	8.330	8.360	8.010	8.050	8.050	7,415,500
2026-04-14	8.290	8.350	8.140	8.280	8.280	4,930,900
2026-04-13	8.360	8.390	8.000	8.270	8.270	4,984,307
2026-04-10	8.280	8.450	8.240	8.330	8.330	7,340,758
2026-04-09	8.470	8.510	8.220	8.280	8.280	10,300,930
2026-04-08	8.380	8.520	8.250	8.470	8.470	6,519,700
2026-04-07	8.200	8.390	8.080	8.320	8.320	7,019,900
2026-04-03	8.470	8.490	8.000	8.080	8.080	8,013,200
2026-04-02	8.550	8.590	8.350	8.450	8.450	4,348,300
2026-04-01	8.730	8.750	8.470	8.570	8.570	5,036,101
2026-03-31	8.800	8.880	8.540	8.550	8.550	8,024,656
2026-03-30	8.920	9.170	8.750	8.860	8.860	11,620,880
2026-03-27	8.470	9.050	8.460	8.950	8.950	12,364,160
2026-03-26	8.530	8.630	8.380	8.580	8.580	7,914,268
2026-03-25	8.240	8.640	8.200	8.530	8.530	8,415,440
2026-03-24	8.100	8.260	7.830	8.250	8.250	10,291,370
2026-03-23	8.190	8.410	7.840	7.870	7.870	12,804,970
2026-03-20	8.710	8.760	8.320	8.340	8.340	9,127,988
2026-03-19	8.980	9.000	8.670	8.710	8.710	7,589,130
2026-03-18	9.070	9.160	8.870	9.000	9.000	7,374,856
2026-03-17	9.260	9.360	9.060	9.070	9.070	9,048,366
2026-03-16	9.250	9.490	9.070	9.240	9.240	11,099,200
2026-03-13	9.260	9.490	9.210	9.230	9.230	11,836,200
2026-03-12	9.480	9.690	9.270	9.280	9.280	15,121,500
2026-03-11	9.260	9.380	9.050	9.330	9.330	12,942,970
2026-03-10	9.300	9.390	9.160	9.240	9.240	12,230,060
2026-03-09	9.700	9.990	9.330	9.370	9.370	20,136,430
2026-03-06	8.910	9.720	8.910	9.510	9.510	22,967,990
2026-03-05	9.140	9.170	8.800	8.990	8.990	11,473,080
2026-03-04	8.840	9.050	8.090	8.950	8.950	14,520,240
2026-03-03	10.180	10.180	8.990	8.990	8.990	32,958,199
2026-03-02	10.130	10.700	9.820	9.990	9.990	33,606,609
2026-02-27	10.660	10.660	9.740	9.960	9.960	32,558,789
2026-02-26	10.690	10.930	10.450	10.580	10.580	14,232,300
2026-02-25	10.700	10.870	10.400	10.700	10.700	24,755,400
2026-02-24	9.840	10.690	9.840	10.690	10.690	13,729,170
2026-02-13	9.720	9.840	9.590	9.720	9.720	8,098,600
2026-02-12	10.210	10.280	9.690	9.710	9.710	11,747,360
2026-02-11	10.300	10.390	10.100	10.140	10.140	7,087,800
2026-02-10	10.230	10.350	10.080	10.240	10.240	5,216,751
2026-02-09	10.220	10.300	10.110	10.220	10.220	5,085,879
2026-02-06	9.920	10.300	9.820	10.170	10.170	6,149,024
2026-02-05	10.160	10.260	9.970	10.020	10.020	5,162,200
2026-02-04	9.950	10.260	9.870	10.260	10.260	6,952,475
2026-02-03	9.860	9.940	9.590	9.900	9.900	6,864,000
2026-02-02	10.220	10.220	9.680	9.690	9.690	7,954,511
2026-01-30	10.060	10.250	9.810	10.210	10.210	9,841,300
2026-01-29	10.260	10.350	10.020	10.110	10.110	9,457,500
2026-01-28	10.170	10.460	10.080	10.290	10.290	10,162,390
2026-01-27	10.080	10.230	9.910	10.120	10.120	7,892,501
2026-01-26	10.160	10.490	10.090	10.180	10.180	9,157,111
2026-01-23	10.240	10.240	10.010	10.160	10.160	7,486,711
2026-01-22	9.940	10.280	9.940	10.220	10.220	8,495,260
2026-01-21	9.980	10.080	9.820	9.990	9.990	6,293,900
2026-01-20	10.000	10.060	9.850	10.050	10.050	9,443,200
2026-01-19	9.660	10.200	9.640	10.130	10.130	11,627,410
2026-01-16	9.950	10.070	9.630	9.760	9.760	9,019,700

← NewerPage 3 of 5 · 242 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.