Ningxia Younglight Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.840 | 10.010 | 9.720 | 9.950 | 9.950 | 11,058,500 |
| 2026-01-14 | 9.700 | 9.960 | 9.660 | 9.870 | 9.870 | 12,995,813 |
| 2026-01-13 | 9.730 | 9.980 | 9.630 | 9.700 | 9.700 | 12,810,100 |
| 2026-01-12 | 9.660 | 9.800 | 9.600 | 9.730 | 9.730 | 11,060,800 |
| 2026-01-09 | 9.710 | 9.880 | 9.550 | 9.690 | 9.690 | 18,236,400 |
| 2026-01-08 | 9.880 | 10.390 | 9.640 | 9.830 | 9.830 | 34,524,360 |
| 2026-01-07 | 9.000 | 9.910 | 8.990 | 9.910 | 9.910 | 15,780,822 |
| 2026-01-06 | 8.780 | 9.090 | 8.780 | 9.010 | 9.010 | 6,784,400 |
| 2026-01-05 | 8.890 | 8.930 | 8.740 | 8.770 | 8.770 | 5,616,800 |
| 2025-12-31 | 8.970 | 9.020 | 8.830 | 8.890 | 8.890 | 4,543,900 |
| 2025-12-30 | 9.200 | 9.210 | 8.930 | 8.970 | 8.970 | 5,571,600 |
| 2025-12-29 | 9.100 | 9.340 | 8.970 | 9.200 | 9.200 | 7,861,400 |
| 2025-12-26 | 9.200 | 9.220 | 8.980 | 9.010 | 9.010 | 5,845,500 |
| 2025-12-25 | 9.300 | 9.330 | 9.070 | 9.140 | 9.140 | 4,177,990 |
| 2025-12-24 | 9.360 | 9.430 | 9.180 | 9.260 | 9.260 | 5,705,900 |
| 2025-12-23 | 9.480 | 9.570 | 9.250 | 9.370 | 9.370 | 6,002,600 |
| 2025-12-22 | 9.610 | 9.680 | 9.390 | 9.480 | 9.480 | 5,924,600 |
| 2025-12-19 | 9.460 | 9.640 | 9.350 | 9.620 | 9.620 | 5,226,600 |
| 2025-12-18 | 9.530 | 9.540 | 9.360 | 9.390 | 9.390 | 4,442,100 |
| 2025-12-17 | 9.410 | 9.590 | 9.250 | 9.500 | 9.500 | 7,758,300 |
| 2025-12-16 | 9.600 | 9.650 | 9.360 | 9.430 | 9.430 | 6,850,200 |
| 2025-12-15 | 9.490 | 9.710 | 9.350 | 9.650 | 9.650 | 6,947,800 |
| 2025-12-12 | 9.830 | 9.850 | 9.460 | 9.490 | 9.490 | 11,728,800 |
| 2025-12-11 | 9.450 | 9.900 | 9.450 | 9.780 | 9.780 | 15,724,800 |
| 2025-12-10 | 9.420 | 9.560 | 9.390 | 9.520 | 9.520 | 7,002,350 |
| 2025-12-09 | 9.450 | 9.660 | 9.300 | 9.520 | 9.520 | 11,877,800 |
| 2025-12-08 | 9.800 | 9.850 | 9.360 | 9.470 | 9.470 | 14,236,206 |
| 2025-12-05 | 9.490 | 9.870 | 9.490 | 9.790 | 9.790 | 15,342,606 |
| 2025-12-04 | 9.370 | 9.730 | 9.230 | 9.660 | 9.660 | 22,405,901 |
| 2025-12-03 | 9.330 | 9.410 | 9.180 | 9.270 | 9.270 | 9,442,700 |
| 2025-12-02 | 9.260 | 9.320 | 9.140 | 9.290 | 9.290 | 11,227,300 |
| 2025-12-01 | 9.400 | 9.580 | 9.220 | 9.240 | 9.240 | 22,287,901 |
| 2025-11-28 | 8.850 | 9.760 | 8.800 | 9.210 | 9.210 | 25,678,301 |
| 2025-11-27 | 8.750 | 8.920 | 8.740 | 8.870 | 8.870 | 5,850,800 |
| 2025-11-26 | 8.830 | 8.930 | 8.790 | 8.790 | 8.790 | 7,468,200 |
| 2025-11-25 | 8.860 | 8.930 | 8.720 | 8.830 | 8.830 | 9,625,300 |
| 2025-11-24 | 8.900 | 8.950 | 8.680 | 8.770 | 8.770 | 14,587,268 |
| 2025-11-21 | 9.270 | 9.300 | 8.640 | 8.670 | 8.670 | 25,603,874 |
| 2025-11-20 | 10.400 | 10.600 | 9.440 | 9.500 | 9.500 | 41,654,041 |
| 2025-11-19 | 9.250 | 10.290 | 9.250 | 10.290 | 10.290 | 15,367,947 |
| 2025-11-18 | 9.380 | 9.430 | 9.170 | 9.350 | 9.350 | 5,604,000 |
| 2025-11-17 | 9.340 | 9.480 | 9.290 | 9.410 | 9.410 | 5,245,900 |
| 2025-11-14 | 9.320 | 9.450 | 9.250 | 9.320 | 9.320 | 4,101,921 |
| 2025-11-13 | 9.210 | 9.330 | 9.110 | 9.330 | 9.330 | 6,051,600 |
| 2025-11-12 | 9.260 | 9.270 | 9.120 | 9.190 | 9.190 | 4,312,500 |
| 2025-11-11 | 9.060 | 9.250 | 9.050 | 9.220 | 9.220 | 5,947,486 |
| 2025-11-10 | 9.120 | 9.210 | 9.050 | 9.070 | 9.070 | 5,217,200 |
| 2025-11-07 | 8.970 | 9.130 | 8.930 | 9.120 | 9.120 | 6,642,820 |
| 2025-11-06 | 8.950 | 8.980 | 8.840 | 8.930 | 8.930 | 3,190,400 |
| 2025-11-05 | 8.820 | 8.990 | 8.760 | 8.920 | 8.920 | 4,027,800 |
| 2025-11-04 | 8.800 | 8.920 | 8.750 | 8.870 | 8.870 | 3,742,000 |
| 2025-11-03 | 8.670 | 8.840 | 8.640 | 8.830 | 8.830 | 4,960,290 |
| 2025-10-31 | 8.750 | 8.760 | 8.560 | 8.660 | 8.660 | 5,103,691 |
| 2025-10-30 | 8.590 | 8.980 | 8.510 | 8.700 | 8.700 | 8,708,554 |
| 2025-10-29 | 8.620 | 8.680 | 8.480 | 8.580 | 8.580 | 3,660,000 |
| 2025-10-28 | 8.650 | 8.800 | 8.640 | 8.650 | 8.650 | 2,929,200 |
| 2025-10-27 | 8.750 | 8.780 | 8.550 | 8.670 | 8.670 | 4,607,724 |
| 2025-10-24 | 8.760 | 8.850 | 8.660 | 8.670 | 8.670 | 4,544,916 |
| 2025-10-23 | 8.600 | 8.820 | 8.600 | 8.800 | 8.800 | 5,692,700 |
| 2025-10-22 | 8.560 | 8.710 | 8.550 | 8.650 | 8.650 | 3,973,500 |
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.