Ningxia Younglight Chemicals Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.280 | 8.310 | 7.570 | 7.850 | 7.850 | 28,793,919 |
| 2026-10-19 | 8.340 | 8.560 | 8.200 | 8.330 | 8.330 | 20,757,600 |
| 2026-10-16 | 8.390 | 8.650 | 8.300 | 8.490 | 8.490 | 24,260,477 |
| 2026-10-15 | 8.260 | 8.460 | 8.140 | 8.140 | 8.140 | 19,349,414 |
| 2026-10-14 | 8.300 | 8.830 | 8.280 | 8.460 | 8.460 | 27,376,199 |
| 2026-10-13 | 8.100 | 8.560 | 7.900 | 8.420 | 8.420 | 29,417,646 |
| 2026-10-12 | 8.000 | 8.440 | 7.950 | 8.070 | 8.070 | 32,223,244 |
| 2026-10-09 | 7.630 | 7.830 | 7.420 | 7.800 | 7.800 | 10,571,855 |
| 2026-10-08 | 7.580 | 7.710 | 7.530 | 7.650 | 7.650 | 8,606,873 |
| 2026-09-30 | 7.610 | 7.660 | 7.500 | 7.580 | 7.580 | 9,002,400 |
| 2026-09-29 | 7.360 | 7.680 | 7.330 | 7.600 | 7.600 | 13,033,525 |
| 2026-09-28 | 7.520 | 7.560 | 7.250 | 7.350 | 7.350 | 10,805,863 |
| 2026-09-24 | 7.400 | 7.540 | 7.380 | 7.490 | 7.490 | 9,968,900 |
| 2026-09-23 | 7.430 | 7.460 | 7.320 | 7.440 | 7.440 | 8,183,201 |
| 2026-09-22 | 7.440 | 7.580 | 7.350 | 7.460 | 7.460 | 8,649,100 |
| 2026-09-21 | 7.240 | 7.470 | 7.190 | 7.440 | 7.440 | 10,764,517 |
| 2026-09-18 | 7.170 | 7.360 | 7.140 | 7.290 | 7.290 | 10,223,700 |
| 2026-09-17 | 7.290 | 7.320 | 7.110 | 7.140 | 7.140 | 9,168,655 |
| 2026-09-16 | 7.180 | 7.390 | 7.180 | 7.360 | 7.360 | 8,939,818 |
| 2026-09-15 | 7.460 | 7.500 | 7.210 | 7.230 | 7.230 | 12,044,794 |
| 2026-09-14 | 7.240 | 7.430 | 7.120 | 7.380 | 7.380 | 15,195,095 |
| 2026-09-11 | 7.540 | 7.550 | 7.200 | 7.280 | 7.280 | 18,131,900 |
| 2026-09-10 | 7.470 | 7.680 | 7.440 | 7.600 | 7.600 | 18,732,703 |
| 2026-09-09 | 7.470 | 7.580 | 7.370 | 7.530 | 7.530 | 19,423,555 |
| 2026-09-08 | 7.280 | 7.610 | 7.250 | 7.580 | 7.580 | 25,643,725 |
| 2026-09-07 | 7.570 | 7.850 | 7.360 | 7.390 | 7.390 | 37,290,969 |
| 2026-09-04 | 7.190 | 8.100 | 7.060 | 7.690 | 7.690 | 54,873,297 |
| 2026-09-03 | 8.450 | 8.450 | 7.260 | 7.430 | 7.430 | 64,964,598 |
| 2026-09-02 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 10,318,900 |
| 2026-09-01 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 3,086,612 |
| 2026-08-28 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 0 |
| 2026-08-27 | 6.550 | 6.600 | 6.510 | 6.560 | 6.560 | 3,929,900 |
| 2026-08-26 | 6.430 | 6.600 | 6.410 | 6.580 | 6.580 | 4,910,600 |
| 2026-08-25 | 6.300 | 6.480 | 6.220 | 6.460 | 6.460 | 4,350,400 |
| 2026-08-24 | 6.390 | 6.390 | 6.200 | 6.300 | 6.300 | 4,333,600 |
| 2026-08-21 | 6.320 | 6.390 | 6.190 | 6.320 | 6.320 | 4,158,998 |
| 2026-08-20 | 6.280 | 6.410 | 6.280 | 6.330 | 6.330 | 3,888,806 |
| 2026-08-19 | 6.490 | 6.490 | 6.240 | 6.270 | 6.270 | 5,012,500 |
| 2026-08-18 | 6.530 | 6.530 | 6.400 | 6.480 | 6.480 | 3,583,400 |
| 2026-08-17 | 6.380 | 6.540 | 6.290 | 6.470 | 6.470 | 6,047,516 |
| 2026-08-14 | 6.420 | 6.490 | 6.320 | 6.390 | 6.390 | 3,919,516 |
| 2026-08-13 | 6.540 | 6.550 | 6.410 | 6.420 | 6.420 | 3,915,101 |
| 2026-08-12 | 6.500 | 6.580 | 6.480 | 6.530 | 6.530 | 3,565,911 |
| 2026-08-11 | 6.570 | 6.570 | 6.450 | 6.500 | 6.500 | 3,840,000 |
| 2026-08-10 | 6.400 | 6.580 | 6.360 | 6.560 | 6.560 | 6,016,025 |
| 2026-08-07 | 6.590 | 6.600 | 6.310 | 6.390 | 6.390 | 5,666,400 |
| 2026-08-06 | 6.410 | 6.510 | 6.370 | 6.500 | 6.500 | 4,872,858 |
| 2026-08-05 | 6.430 | 6.500 | 6.360 | 6.440 | 6.440 | 3,284,100 |
| 2026-08-04 | 6.440 | 6.510 | 6.360 | 6.420 | 6.420 | 3,358,300 |
| 2026-08-03 | 6.130 | 6.440 | 6.130 | 6.440 | 6.440 | 5,967,601 |
| 2026-07-31 | 6.160 | 6.180 | 6.040 | 6.170 | 6.170 | 4,144,671 |
| 2026-07-30 | 6.140 | 6.220 | 6.020 | 6.070 | 6.070 | 3,963,400 |
| 2026-07-29 | 5.980 | 6.260 | 5.980 | 6.140 | 6.140 | 4,563,205 |
| 2026-07-28 | 6.030 | 6.120 | 5.970 | 6.040 | 6.040 | 4,036,900 |
| 2026-07-27 | 5.810 | 6.050 | 5.810 | 6.030 | 6.030 | 4,463,800 |
| 2026-07-24 | 6.070 | 6.130 | 5.860 | 5.870 | 5.870 | 4,108,200 |
| 2026-07-23 | 5.750 | 6.110 | 5.750 | 6.070 | 6.070 | 6,361,600 |
| 2026-07-22 | 5.720 | 5.900 | 5.700 | 5.810 | 5.810 | 4,449,920 |
| 2026-07-21 | 5.920 | 5.930 | 5.600 | 5.800 | 5.800 | 7,957,863 |
| 2026-07-20 | 5.960 | 6.220 | 5.810 | 5.910 | 5.910 | 7,266,900 |
Page 1 of 21 · 1,211 trading daysOlder →
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.