Ningxia Younglight Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.760 | 7.900 | 7.460 | 7.700 | 7.700 | 3,994,800 |
| 2025-01-17 | 7.750 | 7.870 | 7.610 | 7.780 | 7.780 | 3,685,800 |
| 2025-01-16 | 7.790 | 7.820 | 7.650 | 7.740 | 7.740 | 5,736,600 |
| 2025-01-15 | 7.640 | 7.740 | 7.520 | 7.720 | 7.720 | 4,639,200 |
| 2025-01-14 | 7.280 | 7.640 | 7.280 | 7.610 | 7.610 | 5,191,027 |
| 2025-01-13 | 6.990 | 7.380 | 6.980 | 7.270 | 7.270 | 4,051,700 |
| 2025-01-10 | 7.520 | 7.580 | 7.200 | 7.210 | 7.210 | 4,465,200 |
| 2025-01-09 | 7.560 | 7.760 | 7.500 | 7.520 | 7.520 | 4,932,752 |
| 2025-01-08 | 7.520 | 7.590 | 7.310 | 7.560 | 7.560 | 4,989,200 |
| 2025-01-07 | 7.450 | 7.560 | 7.310 | 7.490 | 7.490 | 4,448,663 |
| 2025-01-06 | 7.190 | 7.450 | 6.850 | 7.430 | 7.430 | 7,311,900 |
| 2025-01-03 | 7.720 | 7.760 | 7.210 | 7.220 | 7.220 | 7,058,464 |
| 2025-01-02 | 7.830 | 7.950 | 7.560 | 7.690 | 7.690 | 7,718,547 |
| 2024-12-31 | 7.880 | 8.010 | 7.740 | 7.780 | 7.780 | 6,869,288 |
| 2024-12-30 | 8.210 | 8.250 | 7.810 | 7.870 | 7.870 | 9,730,066 |
| 2024-12-27 | 8.070 | 8.400 | 7.920 | 8.160 | 8.160 | 10,524,447 |
| 2024-12-26 | 8.100 | 8.490 | 8.010 | 8.110 | 8.110 | 12,942,550 |
| 2024-12-25 | 9.060 | 9.110 | 8.300 | 8.310 | 8.310 | 18,445,408 |
| 2024-12-24 | 9.100 | 9.650 | 9.000 | 9.220 | 9.220 | 21,884,221 |
| 2024-12-23 | 8.810 | 9.480 | 8.430 | 9.380 | 9.380 | 29,613,024 |
| 2024-12-20 | 9.030 | 9.100 | 8.670 | 8.870 | 8.870 | 20,647,237 |
| 2024-12-19 | 9.020 | 9.890 | 8.970 | 9.210 | 9.210 | 36,554,463 |
| 2024-12-18 | 8.440 | 8.990 | 8.400 | 8.990 | 8.990 | 8,998,664 |
| 2024-12-17 | 8.630 | 8.700 | 8.150 | 8.170 | 8.170 | 6,888,901 |
| 2024-12-16 | 8.570 | 8.720 | 8.530 | 8.600 | 8.600 | 6,029,000 |
| 2024-12-13 | 8.880 | 8.900 | 8.550 | 8.570 | 8.570 | 7,929,000 |
| 2024-12-12 | 8.740 | 9.050 | 8.580 | 8.880 | 8.880 | 10,360,147 |
| 2024-12-11 | 8.630 | 8.730 | 8.550 | 8.680 | 8.680 | 5,321,547 |
| 2024-12-10 | 8.770 | 8.850 | 8.510 | 8.520 | 8.520 | 6,824,400 |
| 2024-12-09 | 8.630 | 8.710 | 8.450 | 8.580 | 8.580 | 4,699,801 |
| 2024-12-06 | 8.430 | 8.610 | 8.360 | 8.570 | 8.570 | 5,164,205 |
| 2024-12-05 | 8.390 | 8.500 | 8.370 | 8.490 | 8.490 | 4,512,600 |
| 2024-12-04 | 8.700 | 8.700 | 8.350 | 8.400 | 8.400 | 5,806,800 |
| 2024-12-03 | 8.620 | 8.740 | 8.510 | 8.700 | 8.700 | 6,675,611 |
| 2024-12-02 | 8.440 | 8.680 | 8.400 | 8.620 | 8.620 | 8,454,468 |
| 2024-11-29 | 8.330 | 8.450 | 8.190 | 8.430 | 8.430 | 6,603,703 |
| 2024-11-28 | 8.430 | 8.680 | 8.180 | 8.410 | 8.410 | 10,634,101 |
| 2024-11-27 | 8.290 | 8.290 | 7.900 | 8.280 | 8.280 | 7,205,174 |
| 2024-11-26 | 8.370 | 8.430 | 8.220 | 8.270 | 8.270 | 4,810,900 |
| 2024-11-25 | 8.400 | 8.400 | 8.120 | 8.320 | 8.320 | 6,858,800 |
| 2024-11-22 | 8.590 | 8.800 | 8.290 | 8.320 | 8.320 | 11,158,200 |
| 2024-11-21 | 8.800 | 9.050 | 8.400 | 8.540 | 8.540 | 13,743,974 |
| 2024-11-20 | 8.530 | 8.940 | 8.460 | 8.800 | 8.800 | 8,685,878 |
| 2024-11-19 | 8.460 | 8.580 | 8.220 | 8.540 | 8.540 | 8,275,699 |
| 2024-11-18 | 9.040 | 9.180 | 8.410 | 8.460 | 8.460 | 9,136,112 |
| 2024-11-15 | 9.330 | 9.450 | 8.910 | 8.950 | 8.950 | 9,764,902 |
| 2024-11-14 | 9.710 | 9.820 | 9.300 | 9.370 | 9.370 | 10,828,600 |
| 2024-11-13 | 10.050 | 10.110 | 9.610 | 9.820 | 9.820 | 12,359,801 |
| 2024-11-12 | 9.980 | 10.240 | 9.820 | 10.140 | 10.140 | 21,897,332 |
| 2024-11-11 | 10.160 | 10.540 | 9.700 | 10.270 | 10.270 | 32,737,831 |
| 2024-11-08 | 9.800 | 10.160 | 9.800 | 10.160 | 10.160 | 10,989,656 |
| 2024-11-07 | 9.300 | 9.580 | 9.030 | 9.240 | 9.240 | 20,304,075 |
| 2024-11-06 | 9.700 | 9.790 | 9.200 | 9.280 | 9.280 | 29,216,228 |
| 2024-11-05 | 10.000 | 10.640 | 9.510 | 9.810 | 9.810 | 41,035,361 |
| 2024-11-04 | 9.090 | 9.740 | 8.960 | 9.740 | 9.740 | 32,275,864 |
| 2024-11-01 | 8.790 | 9.550 | 8.350 | 8.850 | 8.850 | 35,276,442 |
| 2024-10-31 | 8.510 | 9.200 | 8.000 | 8.740 | 8.740 | 35,971,033 |
| 2024-10-30 | 8.950 | 9.270 | 8.520 | 8.860 | 8.860 | 34,184,580 |
| 2024-10-29 | 8.500 | 9.000 | 8.280 | 8.610 | 8.610 | 38,207,664 |
| 2024-10-28 | 7.490 | 8.180 | 7.490 | 8.180 | 8.180 | 25,177,895 |
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.