Ningxia Younglight Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	8.180	8.260	8.140	8.190	8.190	2,628,762
2022-11-01	7.990	8.170	7.880	8.160	8.160	3,475,700
2022-10-31	7.740	8.100	7.640	7.910	7.910	4,149,201
2022-10-28	8.150	8.150	7.700	7.740	7.740	6,312,982
2022-10-27	8.480	8.550	8.170	8.220	8.220	8,792,500
2022-10-26	8.670	8.880	8.620	8.760	8.760	3,243,900
2022-10-25	8.790	8.790	8.400	8.660	8.660	3,593,480
2022-10-24	8.740	9.040	8.740	8.820	8.820	5,736,181
2022-10-21	8.690	8.790	8.640	8.740	8.740	2,481,760
2022-10-20	8.710	8.850	8.580	8.710	8.710	2,684,648
2022-10-19	8.770	8.880	8.710	8.710	8.710	2,684,360
2022-10-18	8.900	8.900	8.780	8.820	8.820	2,979,740
2022-10-17	8.820	8.930	8.670	8.910	8.910	3,668,941
2022-10-14	8.630	8.810	8.630	8.790	8.790	2,975,060
2022-10-13	8.570	8.680	8.450	8.620	8.620	2,782,658
2022-10-12	8.430	8.600	8.160	8.590	8.590	3,886,727
2022-10-11	8.300	8.450	8.200	8.400	8.400	2,590,000
2022-10-10	8.640	8.740	8.270	8.320	8.320	3,297,260
2022-09-30	8.600	8.720	8.540	8.660	8.660	2,151,497
2022-09-29	8.700	8.740	8.560	8.600	8.600	2,565,100
2022-09-28	9.050	9.050	8.600	8.600	8.600	4,610,819
2022-09-27	8.910	9.080	8.840	9.070	9.070	3,275,358
2022-09-26	8.910	9.070	8.720	8.960	8.960	4,068,460
2022-09-23	9.380	9.440	8.910	8.960	8.960	6,132,460
2022-09-22	9.200	9.470	9.150	9.400	9.400	4,832,900
2022-09-21	9.370	9.370	9.000	9.310	9.310	3,912,000
2022-09-20	9.250	9.400	9.250	9.280	9.280	3,950,300
2022-09-19	9.120	9.320	9.000	9.260	9.260	4,211,779
2022-09-16	9.640	9.670	9.220	9.230	9.230	8,742,600
2022-09-15	10.040	10.120	9.490	9.700	9.700	11,495,541
2022-09-14	10.460	10.620	9.850	10.050	10.050	16,084,320
2022-09-13	10.930	11.030	10.590	10.730	10.730	13,016,928
2022-09-09	11.320	11.320	10.960	11.030	11.030	16,292,329
2022-09-08	10.780	11.560	10.680	11.280	11.280	29,273,809
2022-09-07	10.800	11.000	10.710	10.770	10.770	17,009,027
2022-09-06	10.360	11.350	10.270	10.970	10.970	22,927,618
2022-09-05	10.300	10.650	10.150	10.390	10.390	10,909,301
2022-09-02	10.540	10.650	10.290	10.340	10.340	11,672,565
2022-09-01	10.650	10.840	10.260	10.700	10.700	18,340,039
2022-08-31	10.450	11.170	10.130	10.890	10.890	28,104,648
2022-08-30	10.500	10.640	10.280	10.350	10.350	17,011,892
2022-08-29	10.110	11.000	10.010	10.800	10.800	30,322,473
2022-08-26	9.700	10.690	9.570	10.320	10.320	29,582,283
2022-08-25	9.750	9.940	9.440	9.720	9.720	4,936,504
2022-08-24	10.100	10.130	9.650	9.680	9.680	7,023,188
2022-08-23	9.880	10.090	9.810	10.090	10.090	5,901,854
2022-08-22	9.710	9.940	9.680	9.880	9.880	5,120,608
2022-08-19	10.070	10.260	9.800	9.800	9.800	9,276,021
2022-08-18	10.000	10.650	9.870	10.180	10.180	12,445,920
2022-08-17	10.180	10.180	9.970	9.990	9.990	8,329,100
2022-08-16	10.290	10.290	10.080	10.190	10.190	7,375,600
2022-08-15	10.130	10.260	9.990	10.240	10.240	8,708,680
2022-08-12	10.300	10.380	10.100	10.170	10.170	10,814,021
2022-08-11	10.560	10.570	10.240	10.310	10.310	13,840,221
2022-08-10	10.510	10.750	10.290	10.560	10.560	17,576,920
2022-08-09	10.250	10.690	10.030	10.590	10.590	23,758,026
2022-08-08	10.030	10.400	9.940	10.250	10.250	18,345,506
2022-08-05	10.420	10.800	10.110	10.140	10.140	36,135,487
2022-08-04	9.450	10.330	9.420	10.330	10.330	13,400,392
2022-08-03	9.630	10.100	9.270	9.390	9.390	15,796,685

← NewerPage 17 of 21 · 1,217 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.