Ningxia Younglight Chemicals Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.380	9.630	9.240	9.430	9.430	4,940,453
2022-01-28	8.800	9.350	8.750	9.170	9.170	8,542,201
2022-01-27	8.640	9.010	8.640	8.780	8.780	9,205,701
2022-01-26	9.220	9.340	9.220	9.220	9.220	3,979,410
2022-01-25	10.620	10.760	10.180	10.240	10.240	3,711,800
2022-01-24	10.650	10.760	10.440	10.620	10.620	2,683,800
2022-01-21	10.700	10.820	10.540	10.720	10.720	2,643,773
2022-01-20	11.230	11.290	10.660	10.670	10.670	6,218,001
2022-01-19	11.220	11.310	11.080	11.250	11.250	3,496,801
2022-01-18	11.360	11.500	11.130	11.220	11.220	5,032,200
2022-01-17	11.350	11.480	11.330	11.420	11.420	3,555,559
2022-01-14	11.630	11.750	11.310	11.340	11.340	5,219,508
2022-01-13	11.860	11.870	11.630	11.660	11.660	4,832,008
2022-01-12	11.590	11.910	11.550	11.880	11.880	7,263,001
2022-01-11	11.560	11.750	11.530	11.590	11.590	4,248,288
2022-01-10	11.510	11.670	11.410	11.560	11.560	3,807,926
2022-01-07	11.810	11.810	11.420	11.440	11.440	6,144,671
2022-01-06	11.580	11.920	11.460	11.820	11.820	5,809,800
2022-01-05	11.900	11.910	11.470	11.590	11.590	6,107,701
2022-01-04	11.770	11.990	11.710	11.930	11.930	6,858,200
2021-12-31	12.020	12.020	11.690	11.810	11.810	6,014,800
2021-12-30	11.780	11.860	11.600	11.780	11.780	6,204,359
2021-12-29	11.590	11.980	11.550	11.670	11.670	8,499,300
2021-12-28	11.570	11.580	11.370	11.560	11.560	4,238,878
2021-12-27	11.360	11.790	11.120	11.600	11.600	6,335,800
2021-12-24	12.230	12.300	11.330	11.370	11.370	13,330,901
2021-12-23	12.190	12.480	12.100	12.310	12.310	6,798,868
2021-12-22	12.300	12.480	12.210	12.380	12.380	5,488,659
2021-12-21	12.180	12.360	12.060	12.310	12.310	6,236,500
2021-12-20	12.620	12.810	12.210	12.220	12.220	9,088,800
2021-12-17	13.060	13.270	12.700	12.720	12.720	11,798,500
2021-12-16	12.750	13.300	12.730	13.250	13.250	13,646,062
2021-12-15	13.040	13.130	12.730	12.830	12.830	10,870,100
2021-12-14	12.300	13.170	12.160	13.060	13.060	18,168,700
2021-12-13	12.180	12.460	12.130	12.440	12.440	8,931,543
2021-12-10	12.180	12.550	12.110	12.290	12.290	9,401,078
2021-12-09	12.260	12.370	12.110	12.120	12.120	8,670,303
2021-12-08	12.280	12.450	12.190	12.360	12.360	8,065,901
2021-12-07	12.690	12.770	12.140	12.290	12.290	12,438,486
2021-12-06	13.010	13.010	12.450	12.480	12.480	15,880,641
2021-12-03	13.280	13.480	12.860	13.010	13.010	16,274,929
2021-12-02	13.100	14.300	12.960	13.280	13.280	28,056,205
2021-12-01	12.480	13.360	12.290	13.240	13.240	23,391,840
2021-11-30	12.600	12.840	12.300	12.480	12.480	17,227,355
2021-11-29	11.760	12.650	11.530	12.550	12.550	21,686,429
2021-11-26	11.950	12.110	11.800	12.000	12.000	9,077,766
2021-11-25	12.220	12.280	11.850	11.980	11.980	11,925,270
2021-11-24	12.130	12.390	11.880	12.300	12.300	17,440,526
2021-11-23	12.180	12.390	11.780	12.170	12.170	20,507,900
2021-11-22	12.400	12.580	12.080	12.180	12.180	37,056,753
2021-11-19	10.900	12.080	10.650	12.080	12.080	32,706,464
2021-11-18	10.360	11.090	10.280	10.980	10.980	21,853,985
2021-11-17	10.050	10.280	10.040	10.270	10.270	6,415,801
2021-11-16	10.390	10.390	10.060	10.070	10.070	9,908,000
2021-11-15	10.430	10.480	10.250	10.400	10.400	7,460,800
2021-11-12	10.550	10.600	10.320	10.500	10.500	8,261,200
2021-11-11	10.350	10.680	10.310	10.600	10.600	11,193,094
2021-11-10	10.360	10.490	10.090	10.400	10.400	9,118,555
2021-11-09	10.380	10.540	10.300	10.450	10.450	8,139,750
2021-11-08	10.170	10.410	10.020	10.380	10.380	6,740,598

← NewerPage 20 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.