Ningxia Younglight Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8.560 | 8.710 | 8.550 | 8.650 | 8.650 | 3,973,500 |
| 2025-10-21 | 8.480 | 8.630 | 8.410 | 8.610 | 8.610 | 4,018,100 |
| 2025-10-20 | 8.370 | 8.460 | 8.320 | 8.450 | 8.450 | 2,295,424 |
| 2025-10-17 | 8.350 | 8.440 | 8.280 | 8.320 | 8.320 | 2,681,900 |
| 2025-10-16 | 8.520 | 8.520 | 8.350 | 8.350 | 8.350 | 2,960,300 |
| 2025-10-15 | 8.380 | 8.660 | 8.360 | 8.470 | 8.470 | 5,182,900 |
| 2025-10-14 | 8.400 | 8.490 | 8.330 | 8.380 | 8.380 | 3,598,004 |
| 2025-10-13 | 8.300 | 8.410 | 8.000 | 8.400 | 8.400 | 4,417,620 |
| 2025-10-10 | 8.310 | 8.460 | 8.270 | 8.420 | 8.420 | 3,591,300 |
| 2025-10-09 | 8.400 | 8.400 | 8.210 | 8.310 | 8.310 | 3,113,000 |
| 2025-09-30 | 8.390 | 8.400 | 8.310 | 8.340 | 8.340 | 2,459,800 |
| 2025-09-29 | 8.270 | 8.360 | 8.120 | 8.360 | 8.360 | 2,575,780 |
| 2025-09-26 | 8.110 | 8.320 | 8.100 | 8.260 | 8.260 | 3,036,100 |
| 2025-09-25 | 8.260 | 8.350 | 8.160 | 8.160 | 8.160 | 2,360,400 |
| 2025-09-24 | 8.140 | 8.350 | 8.140 | 8.320 | 8.320 | 2,977,550 |
| 2025-09-23 | 8.290 | 8.290 | 7.910 | 8.130 | 8.130 | 4,433,550 |
| 2025-09-22 | 8.380 | 8.420 | 8.200 | 8.250 | 8.250 | 3,342,300 |
| 2025-09-19 | 8.370 | 8.440 | 8.280 | 8.380 | 8.380 | 3,474,950 |
| 2025-09-18 | 8.630 | 8.630 | 8.330 | 8.360 | 8.360 | 5,822,200 |
| 2025-09-17 | 8.630 | 8.670 | 8.560 | 8.590 | 8.590 | 3,092,505 |
| 2025-09-16 | 8.700 | 8.710 | 8.560 | 8.630 | 8.630 | 3,413,152 |
| 2025-09-15 | 8.640 | 8.710 | 8.500 | 8.600 | 8.600 | 3,978,950 |
| 2025-09-12 | 8.710 | 8.750 | 8.660 | 8.700 | 8.700 | 2,876,306 |
| 2025-09-11 | 8.720 | 8.750 | 8.610 | 8.720 | 8.720 | 3,047,130 |
| 2025-09-10 | 8.700 | 8.760 | 8.640 | 8.740 | 8.740 | 2,199,180 |
| 2025-09-09 | 8.710 | 8.780 | 8.640 | 8.720 | 8.720 | 3,442,948 |
| 2025-09-08 | 8.600 | 8.800 | 8.570 | 8.710 | 8.710 | 4,144,400 |
| 2025-09-05 | 8.460 | 8.620 | 8.440 | 8.570 | 8.570 | 3,986,000 |
| 2025-09-04 | 8.420 | 8.670 | 8.370 | 8.460 | 8.460 | 5,030,031 |
| 2025-09-03 | 8.690 | 8.740 | 8.380 | 8.400 | 8.400 | 5,301,300 |
| 2025-09-02 | 8.790 | 8.790 | 8.590 | 8.690 | 8.690 | 4,712,200 |
| 2025-09-01 | 8.690 | 8.840 | 8.610 | 8.750 | 8.750 | 4,503,701 |
| 2025-08-29 | 8.760 | 8.820 | 8.690 | 8.710 | 8.710 | 4,928,050 |
| 2025-08-28 | 8.800 | 8.960 | 8.440 | 8.790 | 8.790 | 9,346,760 |
| 2025-08-27 | 9.250 | 9.250 | 8.820 | 8.820 | 8.820 | 11,081,500 |
| 2025-08-26 | 9.080 | 9.220 | 9.040 | 9.140 | 9.140 | 6,644,121 |
| 2025-08-25 | 9.190 | 9.240 | 9.040 | 9.080 | 9.080 | 8,273,668 |
| 2025-08-22 | 9.250 | 9.340 | 9.100 | 9.190 | 9.190 | 7,317,770 |
| 2025-08-21 | 9.190 | 9.330 | 9.170 | 9.310 | 9.310 | 7,901,957 |
| 2025-08-20 | 9.120 | 9.290 | 9.100 | 9.200 | 9.200 | 7,248,000 |
| 2025-08-19 | 9.000 | 9.190 | 8.960 | 9.120 | 9.120 | 6,660,209 |
| 2025-08-18 | 8.960 | 9.100 | 8.950 | 9.000 | 9.000 | 5,919,918 |
| 2025-08-15 | 8.990 | 9.070 | 8.930 | 8.960 | 8.960 | 5,191,415 |
| 2025-08-14 | 9.190 | 9.230 | 8.930 | 8.940 | 8.940 | 6,453,639 |
| 2025-08-13 | 9.300 | 9.370 | 9.130 | 9.180 | 9.180 | 6,508,047 |
| 2025-08-12 | 9.400 | 9.430 | 9.250 | 9.340 | 9.340 | 5,129,548 |
| 2025-08-11 | 9.250 | 9.480 | 9.110 | 9.410 | 9.410 | 8,754,568 |
| 2025-08-08 | 9.140 | 9.260 | 9.060 | 9.230 | 9.230 | 7,561,301 |
| 2025-08-07 | 9.110 | 9.160 | 9.010 | 9.100 | 9.100 | 5,032,901 |
| 2025-08-06 | 9.200 | 9.240 | 9.070 | 9.110 | 9.110 | 5,186,301 |
| 2025-08-05 | 9.090 | 9.200 | 9.080 | 9.170 | 9.170 | 5,105,300 |
| 2025-08-04 | 8.970 | 9.150 | 8.880 | 9.110 | 9.110 | 5,064,400 |
| 2025-08-01 | 8.910 | 9.000 | 8.860 | 9.000 | 9.000 | 5,085,630 |
| 2025-07-31 | 9.050 | 9.060 | 8.810 | 8.850 | 8.850 | 8,273,830 |
| 2025-07-30 | 9.060 | 9.150 | 8.960 | 9.050 | 9.050 | 6,879,500 |
| 2025-07-29 | 9.280 | 9.280 | 9.010 | 9.110 | 9.110 | 6,696,750 |
| 2025-07-28 | 9.190 | 9.300 | 9.100 | 9.290 | 9.290 | 6,533,900 |
| 2025-07-25 | 9.360 | 9.390 | 9.200 | 9.220 | 9.220 | 7,303,400 |
| 2025-07-24 | 9.300 | 9.360 | 9.220 | 9.360 | 9.360 | 9,347,733 |
| 2025-07-23 | 9.230 | 9.440 | 9.160 | 9.260 | 9.260 | 14,097,700 |
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.