Ningxia Younglight Chemicals Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.720	9.030	8.690	9.020	9.020	3,851,660
2023-04-27	8.820	8.820	8.620	8.660	8.660	3,616,400
2023-04-26	8.470	8.820	8.410	8.760	8.760	5,025,200
2023-04-25	8.860	9.030	8.230	8.410	8.410	8,991,110
2023-04-24	9.260	9.280	8.980	9.070	9.070	4,459,200
2023-04-21	9.680	9.680	9.260	9.260	9.260	5,073,300
2023-04-20	9.950	9.960	9.630	9.680	9.680	5,586,301
2023-04-19	9.940	10.080	9.760	9.970	9.970	7,414,600
2023-04-18	9.800	10.250	9.710	9.940	9.940	13,704,000
2023-04-17	9.750	9.850	9.710	9.780	9.780	3,601,200
2023-04-14	9.600	9.790	9.470	9.740	9.740	5,518,500
2023-04-13	9.550	9.680	9.480	9.590	9.590	3,164,700
2023-04-12	9.400	9.560	9.380	9.530	9.530	2,909,121
2023-04-11	9.310	9.440	9.150	9.410	9.410	2,807,300
2023-04-10	9.640	9.640	9.310	9.340	9.340	5,507,900
2023-04-07	9.500	9.690	9.460	9.650	9.650	3,529,500
2023-04-06	9.580	9.620	9.450	9.450	9.450	3,636,400
2023-04-04	9.780	9.790	9.540	9.580	9.580	4,909,700
2023-04-03	9.670	9.830	9.640	9.770	9.770	3,978,600
2023-03-31	9.580	9.760	9.490	9.700	9.700	4,455,900
2023-03-30	9.760	9.830	9.490	9.520	9.520	7,523,400
2023-03-29	9.750	10.120	9.670	9.840	9.840	10,333,200
2023-03-28	9.930	9.930	9.750	9.780	9.780	3,677,400
2023-03-27	9.970	9.980	9.730	9.870	9.870	4,652,034
2023-03-24	9.790	9.900	9.780	9.900	9.900	3,507,401
2023-03-23	9.910	10.020	9.790	9.790	9.790	5,232,100
2023-03-22	10.050	10.070	9.850	9.910	9.910	5,305,700
2023-03-21	9.900	10.020	9.800	10.020	10.020	4,671,700
2023-03-20	9.920	9.930	9.730	9.870	9.870	5,433,000
2023-03-17	9.890	9.930	9.800	9.860	9.860	4,611,900
2023-03-16	10.100	10.100	9.770	9.800	9.800	6,522,209
2023-03-15	9.920	10.210	9.920	10.130	10.130	5,705,400
2023-03-14	10.270	10.290	9.900	9.930	9.930	7,702,600
2023-03-13	10.050	10.250	10.030	10.160	10.160	6,231,599
2023-03-10	10.510	10.510	10.270	10.330	10.330	7,754,543
2023-03-09	10.600	10.760	10.450	10.560	10.560	8,535,662
2023-03-08	10.630	10.830	10.550	10.700	10.700	10,505,754
2023-03-07	10.830	11.190	10.770	10.790	10.790	16,555,954
2023-03-06	10.990	11.280	10.800	10.940	10.940	21,553,099
2023-03-03	10.430	11.600	10.410	11.040	11.040	33,547,563
2023-03-02	10.530	10.780	10.460	10.640	10.640	21,346,554
2023-03-01	10.230	10.390	10.180	10.370	10.370	9,304,700
2023-02-28	10.380	10.400	10.110	10.230	10.230	10,979,800
2023-02-27	10.680	10.700	10.230	10.260	10.260	13,779,447
2023-02-24	10.790	11.050	10.380	10.480	10.480	17,438,300
2023-02-23	11.210	11.340	10.610	10.710	10.710	24,266,776
2023-02-22	10.950	11.650	10.820	11.360	11.360	30,352,802
2023-02-21	10.950	11.320	10.770	11.090	11.090	22,372,030
2023-02-20	10.780	11.330	10.480	11.150	11.150	31,766,175
2023-02-17	11.210	11.790	11.210	11.210	11.210	40,650,397
2023-02-16	11.780	12.780	11.020	12.450	12.450	72,020,610
2023-02-15	11.500	11.620	11.300	11.620	11.620	16,421,422
2023-02-14	9.600	10.560	9.550	10.560	10.560	13,504,002
2023-02-13	9.650	9.700	9.540	9.600	9.600	3,014,400
2023-02-10	9.600	9.760	9.560	9.640	9.640	3,179,700
2023-02-09	9.470	9.630	9.450	9.590	9.590	3,119,563
2023-02-08	9.520	9.680	9.470	9.480	9.480	3,230,600
2023-02-07	9.580	9.640	9.470	9.550	9.550	3,408,700
2023-02-06	9.400	9.600	9.380	9.590	9.590	4,673,071
2023-02-03	9.450	9.600	9.240	9.460	9.460	5,262,230

← NewerPage 15 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.