Ningxia Younglight Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.950 | 8.080 | 7.900 | 8.010 | 8.010 | 2,527,400 |
| 2025-04-22 | 7.940 | 8.030 | 7.880 | 7.970 | 7.970 | 2,327,200 |
| 2025-04-21 | 7.850 | 8.060 | 7.850 | 7.990 | 7.990 | 3,054,801 |
| 2025-04-18 | 7.880 | 7.950 | 7.810 | 7.880 | 7.880 | 2,319,801 |
| 2025-04-17 | 7.790 | 8.000 | 7.720 | 7.950 | 7.950 | 3,547,000 |
| 2025-04-16 | 7.950 | 7.970 | 7.600 | 7.800 | 7.800 | 4,396,101 |
| 2025-04-15 | 7.920 | 8.140 | 7.850 | 7.990 | 7.990 | 3,255,001 |
| 2025-04-14 | 7.750 | 7.930 | 7.750 | 7.920 | 7.920 | 2,949,901 |
| 2025-04-11 | 7.420 | 7.720 | 7.420 | 7.720 | 7.720 | 3,314,800 |
| 2025-04-10 | 7.430 | 7.620 | 7.400 | 7.510 | 7.510 | 3,892,152 |
| 2025-04-09 | 7.110 | 7.420 | 6.750 | 7.370 | 7.370 | 5,208,552 |
| 2025-04-08 | 7.180 | 7.520 | 7.030 | 7.200 | 7.200 | 7,019,902 |
| 2025-04-07 | 7.910 | 7.910 | 7.370 | 7.370 | 7.370 | 7,874,600 |
| 2025-04-03 | 7.970 | 8.200 | 7.910 | 8.190 | 8.190 | 4,928,720 |
| 2025-04-02 | 8.010 | 8.180 | 7.970 | 7.990 | 7.990 | 3,582,600 |
| 2025-04-01 | 7.880 | 8.110 | 7.880 | 8.040 | 8.040 | 4,141,499 |
| 2025-03-31 | 8.040 | 8.080 | 7.740 | 7.880 | 7.880 | 4,971,200 |
| 2025-03-28 | 8.310 | 8.340 | 8.050 | 8.080 | 8.080 | 5,741,000 |
| 2025-03-27 | 8.270 | 8.470 | 8.130 | 8.340 | 8.340 | 9,411,800 |
| 2025-03-26 | 8.090 | 8.320 | 8.010 | 8.260 | 8.260 | 7,856,701 |
| 2025-03-25 | 7.810 | 8.150 | 7.760 | 8.080 | 8.080 | 7,593,660 |
| 2025-03-24 | 7.960 | 8.020 | 7.660 | 7.820 | 7.820 | 7,336,100 |
| 2025-03-21 | 8.040 | 8.100 | 7.910 | 7.960 | 7.960 | 3,955,252 |
| 2025-03-20 | 7.950 | 8.080 | 7.910 | 8.040 | 8.040 | 3,736,652 |
| 2025-03-19 | 8.010 | 8.020 | 7.920 | 7.950 | 7.950 | 2,777,900 |
| 2025-03-18 | 8.080 | 8.100 | 7.940 | 7.980 | 7.980 | 3,386,301 |
| 2025-03-17 | 8.020 | 8.150 | 7.950 | 8.050 | 8.050 | 4,482,300 |
| 2025-03-14 | 7.880 | 8.020 | 7.880 | 8.010 | 8.010 | 5,553,601 |
| 2025-03-13 | 8.020 | 8.050 | 7.740 | 7.890 | 7.890 | 6,189,900 |
| 2025-03-12 | 7.920 | 8.050 | 7.870 | 8.030 | 8.030 | 5,914,601 |
| 2025-03-11 | 7.760 | 7.900 | 7.700 | 7.900 | 7.900 | 4,693,100 |
| 2025-03-10 | 7.710 | 7.880 | 7.710 | 7.790 | 7.790 | 4,825,801 |
| 2025-03-07 | 7.680 | 7.840 | 7.660 | 7.700 | 7.700 | 4,775,100 |
| 2025-03-06 | 7.700 | 7.770 | 7.630 | 7.720 | 7.720 | 4,263,100 |
| 2025-03-05 | 7.770 | 7.790 | 7.550 | 7.680 | 7.680 | 4,583,001 |
| 2025-03-04 | 7.650 | 7.790 | 7.550 | 7.760 | 7.760 | 4,318,400 |
| 2025-03-03 | 7.560 | 7.850 | 7.560 | 7.630 | 7.630 | 5,717,600 |
| 2025-02-28 | 7.650 | 7.720 | 7.530 | 7.560 | 7.560 | 4,826,200 |
| 2025-02-27 | 7.760 | 7.820 | 7.520 | 7.670 | 7.670 | 5,248,100 |
| 2025-02-26 | 7.620 | 7.760 | 7.620 | 7.730 | 7.730 | 4,062,313 |
| 2025-02-25 | 7.680 | 7.740 | 7.610 | 7.620 | 7.620 | 3,820,200 |
| 2025-02-24 | 7.650 | 7.790 | 7.620 | 7.710 | 7.710 | 5,590,800 |
| 2025-02-21 | 7.850 | 7.880 | 7.620 | 7.690 | 7.690 | 6,571,400 |
| 2025-02-20 | 7.860 | 8.180 | 7.730 | 7.850 | 7.850 | 8,057,613 |
| 2025-02-19 | 7.650 | 7.870 | 7.630 | 7.780 | 7.780 | 4,319,100 |
| 2025-02-18 | 7.900 | 7.940 | 7.620 | 7.650 | 7.650 | 3,992,401 |
| 2025-02-17 | 7.750 | 7.950 | 7.710 | 7.880 | 7.880 | 5,074,913 |
| 2025-02-14 | 7.860 | 7.870 | 7.660 | 7.700 | 7.700 | 4,294,800 |
| 2025-02-13 | 7.930 | 7.950 | 7.780 | 7.800 | 7.800 | 3,846,504 |
| 2025-02-12 | 7.880 | 7.980 | 7.830 | 7.940 | 7.940 | 4,058,402 |
| 2025-02-11 | 8.060 | 8.060 | 7.780 | 7.840 | 7.840 | 4,465,821 |
| 2025-02-10 | 7.880 | 8.050 | 7.860 | 8.050 | 8.050 | 5,078,300 |
| 2025-02-07 | 7.780 | 7.900 | 7.740 | 7.820 | 7.820 | 4,285,500 |
| 2025-02-06 | 7.680 | 7.800 | 7.550 | 7.780 | 7.780 | 3,791,400 |
| 2025-02-05 | 7.650 | 7.690 | 7.520 | 7.680 | 7.680 | 4,026,700 |
| 2025-01-27 | 7.610 | 7.770 | 7.490 | 7.530 | 7.530 | 3,881,800 |
| 2025-01-24 | 7.430 | 7.530 | 7.340 | 7.490 | 7.490 | 3,015,000 |
| 2025-01-23 | 7.530 | 7.730 | 7.430 | 7.430 | 7.430 | 4,163,700 |
| 2025-01-22 | 7.540 | 7.570 | 7.400 | 7.420 | 7.420 | 2,987,600 |
| 2025-01-21 | 7.780 | 7.780 | 7.500 | 7.540 | 7.540 | 3,982,100 |
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.