Shenzhen YHLO Biotech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 23.880 | 24.550 | 23.770 | 23.950 | 23.262 | 3,790,385 |
| 2024-04-26 | 23.460 | 24.080 | 23.400 | 24.030 | 23.339 | 2,742,177 |
| 2024-04-25 | 23.990 | 24.000 | 23.540 | 23.540 | 22.863 | 1,919,494 |
| 2024-04-24 | 22.790 | 23.980 | 22.590 | 23.790 | 23.106 | 5,025,383 |
| 2024-04-23 | 22.400 | 23.130 | 22.120 | 22.890 | 22.232 | 3,454,060 |
| 2024-04-22 | 21.050 | 22.850 | 20.830 | 22.490 | 21.843 | 6,232,775 |
| 2024-04-19 | 22.260 | 22.260 | 20.930 | 21.010 | 20.406 | 5,327,850 |
| 2024-04-18 | 21.020 | 22.220 | 21.020 | 21.800 | 21.173 | 3,909,957 |
| 2024-04-17 | 22.040 | 22.770 | 21.430 | 21.640 | 21.018 | 5,036,082 |
| 2024-04-16 | 22.730 | 22.990 | 21.850 | 21.860 | 21.232 | 5,742,199 |
| 2024-04-15 | 23.410 | 24.000 | 22.600 | 22.980 | 22.319 | 4,979,610 |
| 2024-04-12 | 23.410 | 23.750 | 23.240 | 23.410 | 22.737 | 1,830,701 |
| 2024-04-11 | 24.600 | 24.740 | 23.380 | 23.420 | 22.747 | 4,608,258 |
| 2024-04-10 | 25.120 | 25.300 | 24.520 | 24.600 | 23.893 | 1,925,578 |
| 2024-04-09 | 24.460 | 25.200 | 24.040 | 25.090 | 24.369 | 2,340,450 |
| 2024-04-08 | 24.360 | 24.700 | 24.120 | 24.380 | 23.679 | 2,394,587 |
| 2024-04-03 | 24.230 | 25.270 | 23.930 | 24.370 | 23.669 | 3,979,725 |
| 2024-04-02 | 24.000 | 24.450 | 23.800 | 24.110 | 23.417 | 2,452,129 |
| 2024-04-01 | 24.770 | 24.800 | 23.300 | 24.190 | 23.495 | 4,633,932 |
| 2024-03-29 | 22.800 | 24.300 | 22.800 | 24.300 | 23.601 | 3,687,059 |
| 2024-03-28 | 24.150 | 24.150 | 22.610 | 22.930 | 22.271 | 8,090,257 |
| 2024-03-27 | 24.440 | 24.840 | 24.060 | 24.060 | 23.368 | 1,779,237 |
| 2024-03-26 | 24.500 | 24.750 | 24.180 | 24.440 | 23.737 | 1,949,477 |
| 2024-03-25 | 24.400 | 24.970 | 24.270 | 24.420 | 23.718 | 2,739,590 |
| 2024-03-22 | 24.840 | 24.910 | 24.110 | 24.780 | 24.068 | 2,973,461 |
| 2024-03-21 | 25.150 | 25.380 | 24.510 | 24.840 | 24.126 | 2,123,092 |
| 2024-03-20 | 24.600 | 25.450 | 24.300 | 25.250 | 24.524 | 3,145,720 |
| 2024-03-19 | 25.210 | 25.280 | 24.270 | 24.640 | 23.932 | 3,011,327 |
| 2024-03-18 | 25.350 | 25.380 | 24.320 | 25.280 | 24.553 | 4,437,693 |
| 2024-03-15 | 25.390 | 25.970 | 25.110 | 25.400 | 24.670 | 4,301,275 |
| 2024-03-14 | 25.500 | 25.850 | 25.160 | 25.410 | 24.680 | 2,320,109 |
| 2024-03-13 | 25.650 | 25.800 | 25.260 | 25.660 | 24.922 | 1,683,603 |
| 2024-03-12 | 25.570 | 25.980 | 25.400 | 25.650 | 24.913 | 2,580,069 |
| 2024-03-11 | 25.050 | 25.850 | 24.720 | 25.730 | 24.990 | 2,996,107 |
| 2024-03-08 | 25.580 | 25.580 | 24.860 | 25.080 | 24.359 | 2,068,025 |
| 2024-03-07 | 25.600 | 25.970 | 25.000 | 25.120 | 24.398 | 2,335,759 |
| 2024-03-06 | 25.840 | 26.280 | 25.330 | 25.720 | 24.981 | 2,693,805 |
| 2024-03-05 | 25.830 | 26.130 | 25.450 | 25.840 | 25.097 | 2,523,442 |
| 2024-03-04 | 26.210 | 26.600 | 25.990 | 26.220 | 25.466 | 3,074,056 |
| 2024-03-01 | 26.140 | 26.500 | 25.670 | 26.090 | 25.340 | 2,866,990 |
| 2024-02-29 | 25.000 | 26.190 | 24.810 | 26.110 | 25.359 | 3,455,222 |
| 2024-02-28 | 25.550 | 26.120 | 25.000 | 25.380 | 24.650 | 4,922,723 |
| 2024-02-27 | 25.420 | 25.570 | 24.730 | 25.550 | 24.816 | 3,582,823 |
| 2024-02-26 | 24.300 | 25.900 | 23.750 | 25.430 | 24.699 | 7,796,024 |
| 2024-02-23 | 24.370 | 24.510 | 23.520 | 24.340 | 23.640 | 3,569,428 |
| 2024-02-22 | 24.460 | 24.530 | 23.990 | 24.330 | 23.631 | 3,284,614 |
| 2024-02-21 | 24.960 | 25.080 | 24.260 | 24.390 | 23.689 | 3,075,738 |
| 2024-02-20 | 24.340 | 25.200 | 24.250 | 24.720 | 24.009 | 2,791,632 |
| 2024-02-19 | 24.770 | 25.280 | 24.000 | 24.570 | 23.864 | 3,363,925 |
| 2024-02-08 | 25.890 | 26.530 | 24.170 | 24.560 | 23.854 | 6,572,032 |
| 2024-02-07 | 24.220 | 24.980 | 23.820 | 24.810 | 24.097 | 5,558,646 |
| 2024-02-06 | 21.890 | 23.990 | 21.420 | 23.820 | 23.135 | 5,351,777 |
| 2024-02-05 | 20.870 | 22.990 | 19.910 | 22.110 | 21.474 | 6,170,744 |
| 2024-02-02 | 21.010 | 21.900 | 20.600 | 21.120 | 20.513 | 4,676,375 |
| 2024-02-01 | 20.880 | 22.420 | 20.670 | 21.180 | 20.571 | 3,463,806 |
| 2024-01-31 | 21.340 | 21.970 | 21.000 | 21.000 | 20.396 | 3,641,879 |
| 2024-01-30 | 21.800 | 22.320 | 21.340 | 21.360 | 20.746 | 1,596,998 |
| 2024-01-29 | 23.050 | 23.050 | 21.310 | 21.950 | 21.319 | 4,661,502 |
| 2024-01-26 | 22.850 | 23.200 | 22.430 | 22.700 | 22.047 | 2,558,589 |
| 2024-01-25 | 22.200 | 23.200 | 22.100 | 22.950 | 22.290 | 3,201,246 |
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.