Shenzhen YHLO Biotech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 20.720 | 20.900 | 19.020 | 19.580 | 19.259 | 7,564,262 |
| 2024-07-25 | 20.350 | 20.990 | 20.350 | 20.690 | 20.351 | 2,486,799 |
| 2024-07-24 | 22.450 | 22.580 | 20.200 | 20.710 | 20.371 | 6,745,666 |
| 2024-07-23 | 22.980 | 23.100 | 22.410 | 22.490 | 22.121 | 1,545,339 |
| 2024-07-22 | 23.070 | 23.150 | 22.550 | 22.950 | 22.574 | 1,583,812 |
| 2024-07-19 | 23.100 | 23.300 | 22.710 | 23.010 | 22.633 | 1,320,152 |
| 2024-07-18 | 22.100 | 23.350 | 22.000 | 23.090 | 22.712 | 3,007,660 |
| 2024-07-17 | 21.700 | 22.490 | 21.700 | 22.390 | 22.023 | 1,776,664 |
| 2024-07-16 | 21.770 | 22.280 | 21.770 | 21.940 | 21.580 | 1,054,428 |
| 2024-07-15 | 22.190 | 22.560 | 21.850 | 21.930 | 21.571 | 1,559,043 |
| 2024-07-12 | 22.130 | 22.590 | 21.980 | 22.100 | 21.738 | 1,483,362 |
| 2024-07-11 | 21.790 | 22.290 | 21.200 | 22.200 | 21.836 | 2,609,242 |
| 2024-07-10 | 21.750 | 21.800 | 21.170 | 21.480 | 21.128 | 1,951,128 |
| 2024-07-09 | 21.300 | 21.940 | 20.930 | 21.740 | 21.384 | 2,526,984 |
| 2024-07-08 | 21.940 | 22.150 | 21.160 | 21.310 | 20.961 | 2,648,687 |
| 2024-07-05 | 21.280 | 21.280 | 21.280 | 21.280 | 20.931 | 0 |
| 2024-07-04 | 21.880 | 22.000 | 20.910 | 21.280 | 20.668 | 3,441,721 |
| 2024-07-03 | 22.480 | 22.590 | 21.630 | 21.730 | 21.105 | 2,650,353 |
| 2024-07-02 | 23.120 | 23.180 | 22.230 | 22.480 | 21.834 | 2,533,314 |
| 2024-07-01 | 23.350 | 23.500 | 22.800 | 23.260 | 22.591 | 2,100,253 |
| 2024-06-28 | 23.500 | 24.290 | 23.220 | 23.320 | 22.650 | 2,959,221 |
| 2024-06-27 | 24.220 | 24.270 | 23.410 | 23.630 | 22.951 | 1,950,251 |
| 2024-06-26 | 23.380 | 24.000 | 23.110 | 23.960 | 23.271 | 2,455,912 |
| 2024-06-25 | 23.650 | 23.700 | 23.180 | 23.400 | 22.727 | 1,830,605 |
| 2024-06-24 | 23.570 | 24.240 | 23.400 | 23.580 | 22.902 | 2,099,713 |
| 2024-06-21 | 24.170 | 24.300 | 23.760 | 23.890 | 23.203 | 1,884,830 |
| 2024-06-20 | 23.550 | 24.660 | 23.420 | 24.140 | 23.446 | 4,191,559 |
| 2024-06-19 | 23.760 | 24.300 | 23.460 | 23.600 | 22.922 | 4,192,512 |
| 2024-06-18 | 23.410 | 24.100 | 23.380 | 23.690 | 23.009 | 3,839,573 |
| 2024-06-17 | 23.300 | 24.630 | 23.300 | 23.650 | 22.970 | 7,996,362 |
| 2024-06-14 | 24.800 | 25.000 | 22.710 | 22.740 | 22.086 | 13,915,814 |
| 2024-06-13 | 25.700 | 25.700 | 24.910 | 25.100 | 24.378 | 4,742,078 |
| 2024-06-12 | 25.530 | 26.100 | 25.130 | 25.500 | 24.767 | 3,528,523 |
| 2024-06-11 | 25.110 | 25.600 | 24.520 | 25.460 | 24.728 | 2,974,349 |
| 2024-06-07 | 25.020 | 25.610 | 25.000 | 25.100 | 24.378 | 4,147,500 |
| 2024-06-06 | 25.750 | 25.790 | 25.100 | 25.310 | 24.582 | 3,943,279 |
| 2024-06-05 | 25.280 | 25.780 | 25.010 | 25.650 | 24.913 | 4,721,700 |
| 2024-06-04 | 24.890 | 25.300 | 24.770 | 25.190 | 24.466 | 4,243,648 |
| 2024-06-03 | 24.740 | 25.350 | 24.350 | 25.020 | 24.301 | 5,126,323 |
| 2024-05-31 | 23.880 | 24.310 | 23.610 | 24.290 | 23.592 | 2,609,895 |
| 2024-05-30 | 23.490 | 23.940 | 23.250 | 23.570 | 22.892 | 1,532,961 |
| 2024-05-29 | 23.030 | 23.860 | 23.030 | 23.490 | 22.815 | 1,750,228 |
| 2024-05-28 | 23.070 | 23.480 | 22.720 | 23.320 | 22.650 | 2,717,454 |
| 2024-05-27 | 23.170 | 23.450 | 22.610 | 23.320 | 22.650 | 1,795,096 |
| 2024-05-24 | 23.210 | 23.300 | 22.810 | 23.030 | 22.368 | 2,146,525 |
| 2024-05-23 | 23.260 | 23.450 | 22.930 | 23.140 | 22.475 | 2,941,873 |
| 2024-05-22 | 23.860 | 24.690 | 23.000 | 23.190 | 22.523 | 5,548,071 |
| 2024-05-21 | 24.080 | 24.550 | 23.580 | 24.350 | 23.650 | 2,353,834 |
| 2024-05-20 | 24.160 | 25.480 | 23.880 | 24.090 | 23.397 | 4,274,524 |
| 2024-05-17 | 24.090 | 24.590 | 24.070 | 24.370 | 23.669 | 1,587,240 |
| 2024-05-16 | 24.260 | 24.700 | 24.020 | 24.090 | 23.397 | 2,076,099 |
| 2024-05-15 | 24.950 | 24.990 | 24.190 | 24.240 | 23.543 | 1,762,372 |
| 2024-05-14 | 24.340 | 25.420 | 24.340 | 24.940 | 24.223 | 3,289,542 |
| 2024-05-13 | 25.150 | 25.400 | 24.530 | 24.600 | 23.893 | 4,155,999 |
| 2024-05-10 | 24.260 | 25.690 | 24.260 | 25.340 | 24.612 | 7,318,957 |
| 2024-05-09 | 24.950 | 25.260 | 23.650 | 24.000 | 23.310 | 4,672,043 |
| 2024-05-08 | 25.200 | 25.600 | 24.860 | 25.010 | 24.291 | 2,369,122 |
| 2024-05-07 | 25.100 | 25.430 | 24.710 | 25.190 | 24.466 | 2,300,956 |
| 2024-05-06 | 24.500 | 25.200 | 24.210 | 25.080 | 24.359 | 5,170,770 |
| 2024-04-30 | 23.880 | 24.620 | 23.850 | 23.980 | 23.291 | 2,776,066 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0210 CNY |
| 2025-06-27 | 0.2100 CNY |
| 2024-07-05 | 0.2730 CNY |
| 2023-06-16 | 0.4500 CNY |
| 2022-06-02 | 0.5600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.