Ningxia Younglight Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 9.180 | 9.250 | 9.010 | 9.240 | 9.240 | 10,777,720 |
| 2025-07-21 | 9.000 | 9.180 | 8.980 | 9.180 | 9.180 | 10,963,320 |
| 2025-07-18 | 8.910 | 9.000 | 8.910 | 9.000 | 9.000 | 7,496,100 |
| 2025-07-17 | 8.980 | 9.020 | 8.880 | 8.930 | 8.930 | 10,026,120 |
| 2025-07-16 | 9.130 | 9.160 | 8.980 | 8.990 | 8.990 | 12,308,100 |
| 2025-07-15 | 9.430 | 9.430 | 9.070 | 9.170 | 9.170 | 14,430,201 |
| 2025-07-14 | 9.520 | 9.570 | 9.300 | 9.320 | 9.320 | 22,008,374 |
| 2025-07-11 | 10.060 | 10.270 | 9.380 | 9.570 | 9.570 | 43,681,291 |
| 2025-07-10 | 9.050 | 9.930 | 8.980 | 9.930 | 9.930 | 15,037,170 |
| 2025-07-09 | 9.050 | 9.120 | 9.010 | 9.030 | 9.030 | 3,579,600 |
| 2025-07-08 | 9.070 | 9.130 | 8.980 | 9.060 | 9.060 | 3,621,100 |
| 2025-07-07 | 8.880 | 9.080 | 8.880 | 9.060 | 9.060 | 4,831,500 |
| 2025-07-04 | 9.040 | 9.160 | 8.880 | 8.910 | 8.910 | 6,870,200 |
| 2025-07-03 | 9.010 | 9.070 | 8.910 | 8.980 | 8.980 | 4,910,000 |
| 2025-07-02 | 8.960 | 8.960 | 8.880 | 8.960 | 8.960 | 3,869,685 |
| 2025-07-01 | 8.900 | 9.000 | 8.860 | 8.960 | 8.960 | 5,150,796 |
| 2025-06-30 | 8.800 | 9.010 | 8.720 | 8.870 | 8.870 | 5,890,785 |
| 2025-06-27 | 8.750 | 8.820 | 8.730 | 8.790 | 8.790 | 4,105,000 |
| 2025-06-26 | 8.780 | 8.880 | 8.710 | 8.770 | 8.770 | 3,829,200 |
| 2025-06-25 | 8.750 | 8.890 | 8.660 | 8.800 | 8.800 | 5,093,748 |
| 2025-06-24 | 8.620 | 8.750 | 8.530 | 8.750 | 8.750 | 5,246,118 |
| 2025-06-23 | 8.480 | 8.630 | 8.340 | 8.620 | 8.620 | 4,216,100 |
| 2025-06-20 | 8.480 | 8.690 | 8.440 | 8.490 | 8.490 | 4,092,200 |
| 2025-06-19 | 8.750 | 8.750 | 8.430 | 8.560 | 8.560 | 5,184,100 |
| 2025-06-18 | 8.660 | 8.780 | 8.560 | 8.750 | 8.750 | 5,878,600 |
| 2025-06-17 | 8.610 | 8.840 | 8.600 | 8.660 | 8.660 | 6,121,147 |
| 2025-06-16 | 8.480 | 8.670 | 8.480 | 8.560 | 8.560 | 4,706,685 |
| 2025-06-13 | 8.630 | 8.700 | 8.490 | 8.510 | 8.510 | 9,203,400 |
| 2025-06-12 | 8.520 | 8.900 | 8.420 | 8.740 | 8.740 | 11,554,118 |
| 2025-06-11 | 8.430 | 8.580 | 8.420 | 8.540 | 8.540 | 3,373,044 |
| 2025-06-10 | 8.570 | 8.610 | 8.310 | 8.480 | 8.480 | 4,757,901 |
| 2025-06-09 | 8.480 | 8.570 | 8.450 | 8.560 | 8.560 | 3,880,700 |
| 2025-06-06 | 8.340 | 8.530 | 8.340 | 8.490 | 8.490 | 4,771,031 |
| 2025-06-05 | 8.440 | 8.470 | 8.290 | 8.330 | 8.330 | 4,096,025 |
| 2025-06-04 | 8.430 | 8.550 | 8.370 | 8.440 | 8.440 | 3,872,401 |
| 2025-06-03 | 8.250 | 8.520 | 8.250 | 8.420 | 8.420 | 4,394,002 |
| 2025-05-30 | 8.550 | 8.600 | 8.330 | 8.380 | 8.380 | 4,880,801 |
| 2025-05-29 | 8.520 | 8.610 | 8.410 | 8.550 | 8.550 | 4,701,900 |
| 2025-05-28 | 8.700 | 8.710 | 8.460 | 8.530 | 8.530 | 6,463,084 |
| 2025-05-27 | 8.640 | 8.700 | 8.530 | 8.690 | 8.690 | 5,827,083 |
| 2025-05-26 | 8.470 | 8.780 | 8.470 | 8.640 | 8.640 | 7,431,300 |
| 2025-05-23 | 8.650 | 8.660 | 8.500 | 8.510 | 8.510 | 7,884,499 |
| 2025-05-22 | 9.040 | 9.040 | 8.640 | 8.690 | 8.690 | 13,260,301 |
| 2025-05-21 | 8.790 | 9.320 | 8.650 | 9.060 | 9.060 | 18,100,701 |
| 2025-05-20 | 8.760 | 8.990 | 8.690 | 8.800 | 8.800 | 13,579,201 |
| 2025-05-19 | 8.530 | 9.050 | 8.450 | 8.800 | 8.800 | 20,005,202 |
| 2025-05-16 | 8.520 | 8.570 | 8.300 | 8.390 | 8.390 | 15,456,700 |
| 2025-05-15 | 8.210 | 9.060 | 8.200 | 8.580 | 8.580 | 27,662,267 |
| 2025-05-14 | 8.140 | 8.240 | 8.100 | 8.240 | 8.240 | 3,768,784 |
| 2025-05-13 | 8.280 | 8.290 | 8.080 | 8.160 | 8.160 | 3,746,183 |
| 2025-05-12 | 8.220 | 8.220 | 8.080 | 8.190 | 8.190 | 3,446,200 |
| 2025-05-09 | 8.230 | 8.300 | 8.120 | 8.160 | 8.160 | 4,572,601 |
| 2025-05-08 | 8.330 | 8.380 | 8.170 | 8.190 | 8.190 | 5,563,004 |
| 2025-05-07 | 8.180 | 8.320 | 8.120 | 8.300 | 8.300 | 4,985,001 |
| 2025-05-06 | 8.000 | 8.110 | 8.000 | 8.110 | 8.110 | 3,839,600 |
| 2025-04-30 | 8.130 | 8.130 | 7.910 | 8.000 | 8.000 | 3,652,100 |
| 2025-04-29 | 7.810 | 8.080 | 7.770 | 8.030 | 8.030 | 4,464,904 |
| 2025-04-28 | 7.870 | 7.950 | 7.680 | 7.800 | 7.800 | 3,457,400 |
| 2025-04-25 | 7.880 | 8.070 | 7.880 | 7.940 | 7.940 | 3,283,200 |
| 2025-04-24 | 8.000 | 8.100 | 7.910 | 7.930 | 7.930 | 3,044,700 |
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.