Ningxia Younglight Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7.000 | 7.550 | 7.000 | 7.440 | 7.440 | 16,063,292 |
| 2024-10-24 | 6.930 | 7.050 | 6.860 | 7.000 | 7.000 | 4,151,788 |
| 2024-10-23 | 6.930 | 7.070 | 6.890 | 6.960 | 6.960 | 5,788,700 |
| 2024-10-22 | 6.850 | 6.920 | 6.810 | 6.920 | 6.920 | 4,614,714 |
| 2024-10-21 | 6.760 | 6.860 | 6.730 | 6.810 | 6.810 | 5,360,455 |
| 2024-10-18 | 6.710 | 6.810 | 6.620 | 6.730 | 6.730 | 6,145,618 |
| 2024-10-17 | 6.690 | 6.870 | 6.640 | 6.660 | 6.660 | 4,514,917 |
| 2024-10-16 | 6.570 | 6.740 | 6.520 | 6.680 | 6.680 | 3,934,499 |
| 2024-10-15 | 6.750 | 6.750 | 6.570 | 6.590 | 6.590 | 3,301,100 |
| 2024-10-14 | 6.550 | 6.700 | 6.480 | 6.680 | 6.680 | 4,826,301 |
| 2024-10-11 | 6.670 | 6.700 | 6.370 | 6.430 | 6.430 | 4,843,100 |
| 2024-10-10 | 6.610 | 6.850 | 6.530 | 6.680 | 6.680 | 6,833,500 |
| 2024-10-09 | 7.010 | 7.040 | 6.510 | 6.510 | 6.510 | 9,470,303 |
| 2024-10-08 | 7.590 | 7.650 | 6.940 | 7.210 | 7.210 | 17,057,228 |
| 2024-09-30 | 6.700 | 7.030 | 6.530 | 7.000 | 7.000 | 10,930,749 |
| 2024-09-27 | 6.420 | 6.620 | 6.270 | 6.500 | 6.500 | 6,252,755 |
| 2024-09-26 | 6.220 | 6.310 | 6.160 | 6.310 | 6.310 | 4,199,101 |
| 2024-09-25 | 6.180 | 6.340 | 6.180 | 6.240 | 6.240 | 4,243,732 |
| 2024-09-24 | 5.930 | 6.130 | 5.910 | 6.110 | 6.110 | 3,580,001 |
| 2024-09-23 | 5.850 | 5.950 | 5.770 | 5.930 | 5.930 | 2,851,300 |
| 2024-09-20 | 5.840 | 5.870 | 5.780 | 5.840 | 5.840 | 1,937,400 |
| 2024-09-19 | 5.640 | 5.870 | 5.640 | 5.840 | 5.840 | 3,454,400 |
| 2024-09-18 | 5.680 | 5.790 | 5.530 | 5.630 | 5.630 | 2,643,200 |
| 2024-09-13 | 5.740 | 5.830 | 5.670 | 5.740 | 5.740 | 2,657,000 |
| 2024-09-12 | 5.720 | 5.820 | 5.710 | 5.720 | 5.720 | 1,758,500 |
| 2024-09-11 | 5.820 | 5.880 | 5.710 | 5.720 | 5.720 | 1,650,200 |
| 2024-09-10 | 5.760 | 5.840 | 5.700 | 5.820 | 5.820 | 2,623,300 |
| 2024-09-09 | 5.670 | 5.780 | 5.590 | 5.770 | 5.770 | 2,339,731 |
| 2024-09-06 | 5.760 | 5.800 | 5.660 | 5.670 | 5.670 | 2,035,900 |
| 2024-09-05 | 5.840 | 5.840 | 5.710 | 5.760 | 5.760 | 2,040,600 |
| 2024-09-04 | 5.970 | 5.970 | 5.750 | 5.780 | 5.780 | 3,167,800 |
| 2024-09-03 | 5.960 | 6.040 | 5.900 | 5.940 | 5.940 | 1,798,501 |
| 2024-09-02 | 5.910 | 6.060 | 5.890 | 5.960 | 5.960 | 2,630,000 |
| 2024-08-30 | 5.950 | 6.020 | 5.880 | 5.960 | 5.960 | 3,311,600 |
| 2024-08-29 | 5.820 | 5.910 | 5.760 | 5.880 | 5.880 | 2,939,801 |
| 2024-08-28 | 5.750 | 5.960 | 5.730 | 5.850 | 5.850 | 2,569,701 |
| 2024-08-27 | 5.870 | 5.920 | 5.780 | 5.780 | 5.780 | 1,840,501 |
| 2024-08-26 | 5.660 | 5.900 | 5.660 | 5.860 | 5.860 | 2,767,300 |
| 2024-08-23 | 5.720 | 5.760 | 5.600 | 5.690 | 5.690 | 1,963,700 |
| 2024-08-22 | 5.840 | 5.870 | 5.700 | 5.710 | 5.710 | 1,935,450 |
| 2024-08-21 | 5.890 | 5.910 | 5.780 | 5.830 | 5.830 | 2,186,800 |
| 2024-08-20 | 5.920 | 5.980 | 5.800 | 5.830 | 5.830 | 1,947,323 |
| 2024-08-19 | 5.950 | 5.990 | 5.900 | 5.910 | 5.910 | 1,434,400 |
| 2024-08-16 | 6.080 | 6.090 | 5.930 | 5.960 | 5.960 | 1,890,800 |
| 2024-08-15 | 6.070 | 6.100 | 5.980 | 6.050 | 6.050 | 2,030,431 |
| 2024-08-14 | 6.170 | 6.210 | 6.040 | 6.050 | 6.050 | 1,594,700 |
| 2024-08-13 | 6.150 | 6.170 | 6.000 | 6.120 | 6.120 | 1,877,600 |
| 2024-08-12 | 6.180 | 6.210 | 6.060 | 6.120 | 6.120 | 2,069,701 |
| 2024-08-09 | 6.180 | 6.270 | 6.130 | 6.160 | 6.160 | 2,661,014 |
| 2024-08-08 | 6.170 | 6.210 | 6.070 | 6.180 | 6.180 | 2,989,700 |
| 2024-08-07 | 6.120 | 6.200 | 6.060 | 6.160 | 6.160 | 1,977,700 |
| 2024-08-06 | 5.980 | 6.140 | 5.980 | 6.120 | 6.120 | 2,911,300 |
| 2024-08-05 | 6.030 | 6.180 | 5.930 | 5.960 | 5.960 | 2,936,200 |
| 2024-08-02 | 6.020 | 6.120 | 5.980 | 6.030 | 6.030 | 2,434,952 |
| 2024-08-01 | 6.100 | 6.100 | 5.990 | 6.040 | 6.040 | 3,339,310 |
| 2024-07-31 | 5.880 | 6.010 | 5.850 | 6.000 | 6.000 | 3,123,700 |
| 2024-07-30 | 5.800 | 5.910 | 5.730 | 5.870 | 5.870 | 2,562,152 |
| 2024-07-29 | 5.760 | 5.830 | 5.650 | 5.770 | 5.770 | 2,318,500 |
| 2024-07-26 | 5.520 | 5.700 | 5.520 | 5.690 | 5.690 | 2,438,500 |
| 2024-07-25 | 5.500 | 5.580 | 5.420 | 5.520 | 5.520 | 2,041,700 |
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.