Ningxia Younglight Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	9.990	10.080	9.400	9.500	9.500	19,534,841
2022-08-01	9.870	10.650	9.610	10.090	10.090	37,290,474
2022-07-29	9.070	10.010	9.070	10.010	10.010	31,000,064
2022-07-28	9.060	9.170	9.030	9.100	9.100	2,738,129
2022-07-27	8.880	9.050	8.880	9.050	9.050	2,209,100
2022-07-26	8.910	9.010	8.770	9.000	9.000	1,994,100
2022-07-25	9.140	9.140	8.870	8.900	8.900	2,326,300
2022-07-22	9.050	9.160	8.980	9.080	9.080	3,605,700
2022-07-21	9.120	9.350	9.010	9.070	9.070	5,188,374
2022-07-20	8.950	9.120	8.840	9.120	9.120	5,061,774
2022-07-19	8.750	8.910	8.670	8.890	8.890	3,250,621
2022-07-18	8.430	8.750	8.430	8.730	8.730	3,414,825
2022-07-15	8.810	8.820	8.470	8.470	8.470	3,698,401
2022-07-14	8.800	8.810	8.650	8.760	8.760	2,255,900
2022-07-13	8.510	8.830	8.510	8.830	8.830	4,126,238
2022-07-12	8.760	8.810	8.500	8.580	8.580	5,835,028
2022-07-11	8.990	9.020	8.850	8.920	8.920	2,327,321
2022-07-08	9.090	9.110	9.000	9.030	9.030	2,762,501
2022-07-07	8.820	9.160	8.820	9.050	9.050	4,338,521
2022-07-06	9.240	9.250	8.810	8.860	8.860	7,108,300
2022-07-05	9.150	9.420	9.090	9.240	9.240	7,326,500
2022-07-04	9.180	9.250	9.100	9.140	9.140	5,136,500
2022-07-01	9.230	9.310	9.130	9.190	9.190	3,303,500
2022-06-30	9.290	9.340	9.200	9.220	9.220	4,168,120
2022-06-29	9.520	9.540	9.230	9.230	9.230	6,152,500
2022-06-28	9.410	9.550	9.250	9.520	9.520	7,938,101
2022-06-27	9.280	9.410	9.220	9.400	9.400	6,283,930
2022-06-24	9.210	9.340	9.210	9.250	9.250	4,898,096
2022-06-23	9.180	9.300	8.970	9.270	9.270	6,695,400
2022-06-22	9.260	9.360	9.050	9.080	9.080	7,619,800
2022-06-21	9.530	9.650	9.240	9.260	9.260	7,896,200
2022-06-20	9.450	9.580	9.340	9.510	9.510	6,592,501
2022-06-17	9.360	9.500	9.130	9.460	9.460	9,126,315
2022-06-16	9.300	9.440	9.290	9.400	9.400	5,967,862
2022-06-15	9.550	9.620	9.320	9.330	9.330	9,495,400
2022-06-14	9.710	9.710	9.270	9.550	9.550	11,041,500
2022-06-13	9.690	9.960	9.500	9.780	9.780	10,929,800
2022-06-10	9.630	9.850	9.510	9.750	9.750	11,007,500
2022-06-09	9.720	9.870	9.530	9.550	9.550	12,649,300
2022-06-08	9.820	9.990	9.450	9.800	9.800	17,534,758
2022-06-07	10.160	10.160	9.810	9.920	9.920	19,981,800
2022-06-06	9.880	10.580	9.810	10.340	10.340	29,717,151
2022-06-02	9.890	10.440	9.890	10.090	10.090	40,932,294
2022-06-01	11.000	11.400	10.990	10.990	10.990	14,728,600
2022-05-31	12.000	12.210	11.250	12.210	12.210	56,478,689
2022-05-30	9.840	11.100	9.820	11.100	11.100	34,919,230
2022-05-27	9.180	10.090	9.080	10.090	10.090	19,729,863
2022-05-26	9.430	9.490	9.020	9.170	9.170	11,593,187
2022-05-25	9.060	9.760	9.020	9.520	9.520	15,945,785
2022-05-24	8.940	9.840	8.800	9.390	9.390	19,246,278
2022-05-23	9.110	9.330	8.900	9.060	9.060	14,089,143
2022-05-20	9.350	10.160	9.100	9.130	9.130	22,440,237
2022-05-19	8.490	9.350	8.360	9.350	9.350	16,031,293
2022-05-18	7.790	8.500	7.660	8.500	8.500	9,094,101
2022-05-17	7.860	7.860	7.600	7.730	7.730	2,533,720
2022-05-16	7.820	7.930	7.750	7.810	7.810	1,632,101
2022-05-13	7.860	7.920	7.730	7.800	7.800	1,967,100
2022-05-12	7.700	7.860	7.640	7.750	7.750	2,170,900
2022-05-11	7.750	7.970	7.720	7.740	7.740	3,793,600
2022-05-10	7.630	7.800	7.580	7.770	7.770	2,246,242

← NewerPage 18 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.