Ningxia Younglight Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.600	7.850	7.570	7.740	7.740	2,108,800
2022-05-06	7.550	7.690	7.440	7.630	7.630	3,237,243
2022-05-05	7.500	7.790	7.500	7.690	7.690	3,363,240
2022-04-29	7.230	7.530	7.170	7.520	7.520	3,589,100
2022-04-28	7.350	7.500	7.100	7.200	7.200	3,745,598
2022-04-27	7.150	7.470	7.040	7.440	7.440	4,483,900
2022-04-26	7.550	7.640	7.230	7.250	7.250	4,582,910
2022-04-25	8.100	8.160	7.530	7.550	7.550	6,490,943
2022-04-22	8.450	8.450	8.000	8.280	8.280	5,231,510
2022-04-21	8.880	8.900	8.280	8.320	8.320	7,664,300
2022-04-20	9.150	9.300	8.710	8.870	8.870	7,807,420
2022-04-19	8.600	9.260	8.600	9.210	9.210	12,233,911
2022-04-18	8.540	8.910	8.540	8.590	8.590	12,310,800
2022-04-15	9.520	9.680	9.470	9.470	9.470	5,474,700
2022-04-14	10.500	10.710	10.260	10.520	10.520	9,827,596
2022-04-13	10.250	10.780	9.980	10.570	10.570	12,076,896
2022-04-12	10.430	10.600	10.120	10.450	10.450	9,090,155
2022-04-11	10.810	10.980	10.290	10.470	10.470	12,672,200
2022-04-08	11.000	11.660	10.600	11.080	11.080	19,472,896
2022-04-07	10.450	11.290	10.270	11.070	11.070	22,403,296
2022-04-06	9.800	10.990	9.750	10.710	10.710	16,913,984
2022-04-01	9.810	10.130	9.710	9.990	9.990	8,437,200
2022-03-31	10.100	10.220	9.830	9.980	9.980	9,486,100
2022-03-30	10.330	10.340	10.030	10.200	10.200	11,495,901
2022-03-29	9.950	10.500	9.720	10.470	10.470	17,253,100
2022-03-28	10.170	10.290	9.870	9.940	9.940	16,085,400
2022-03-25	10.200	11.250	9.860	10.650	10.650	30,507,283
2022-03-24	9.310	10.230	9.240	10.230	10.230	8,577,307
2022-03-23	9.280	9.660	9.140	9.300	9.300	10,544,157
2022-03-22	8.900	9.080	8.830	9.060	9.060	3,418,100
2022-03-21	8.950	9.100	8.860	8.960	8.960	3,003,500
2022-03-18	8.690	8.980	8.610	8.970	8.970	3,948,255
2022-03-17	8.760	8.930	8.640	8.700	8.700	3,566,600
2022-03-16	8.670	8.780	8.180	8.750	8.750	4,427,300
2022-03-15	8.940	8.940	8.490	8.500	8.500	4,342,700
2022-03-14	9.190	9.270	8.950	8.950	8.950	2,707,100
2022-03-11	9.150	9.250	8.850	9.240	9.240	3,943,700
2022-03-10	8.940	9.260	8.940	9.140	9.140	4,659,883
2022-03-09	9.140	9.210	8.410	8.820	8.820	6,065,900
2022-03-08	9.500	9.550	9.080	9.150	9.150	4,457,100
2022-03-07	9.560	9.720	9.460	9.530	9.530	4,022,800
2022-03-04	9.730	9.750	9.520	9.560	9.560	3,932,520
2022-03-03	9.800	9.820	9.660	9.740	9.740	4,354,600
2022-03-02	9.550	9.790	9.400	9.740	9.740	4,929,600
2022-03-01	9.400	9.600	9.390	9.520	9.520	4,165,700
2022-02-28	9.350	9.490	9.110	9.360	9.360	3,776,400
2022-02-25	9.460	9.790	9.350	9.360	9.360	4,309,200
2022-02-24	9.760	9.900	9.270	9.430	9.430	5,682,100
2022-02-23	9.590	9.830	9.560	9.760	9.760	3,386,400
2022-02-22	9.690	9.750	9.520	9.590	9.590	3,480,755
2022-02-21	9.640	9.770	9.590	9.760	9.760	2,942,000
2022-02-18	9.560	9.670	9.480	9.640	9.640	2,885,800
2022-02-17	9.780	9.790	9.530	9.550	9.550	3,179,200
2022-02-16	9.470	9.750	9.420	9.670	9.670	4,594,400
2022-02-15	9.570	9.580	9.280	9.370	9.370	3,176,300
2022-02-14	9.550	9.710	9.390	9.460	9.460	2,653,702
2022-02-11	9.750	9.820	9.480	9.560	9.560	4,314,801
2022-02-10	9.750	9.900	9.700	9.800	9.800	3,207,501
2022-02-09	9.740	9.800	9.540	9.770	9.770	4,187,217
2022-02-08	9.550	9.730	8.490	9.680	9.680	6,839,418

← NewerPage 19 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.