Shenzhen YHLO Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	22.350	23.300	21.850	22.680	22.028	3,158,125
2024-01-23	20.940	22.100	20.880	21.850	21.222	3,295,248
2024-01-22	22.270	22.480	20.880	20.990	20.387	2,558,789
2024-01-19	22.330	22.770	22.140	22.300	21.659	1,677,808
2024-01-18	22.450	22.890	21.600	22.330	21.688	3,848,007
2024-01-17	22.900	23.940	22.490	22.490	21.843	3,877,434
2024-01-16	22.780	22.960	22.390	22.900	22.242	2,223,040
2024-01-15	22.560	22.560	22.560	22.560	21.911	0
2024-01-12	22.720	22.980	22.490	22.560	21.911	984,646
2024-01-11	22.690	23.080	22.350	22.720	22.067	1,786,076
2024-01-10	22.770	22.960	22.310	22.470	21.824	1,736,414
2024-01-09	22.400	23.150	22.400	22.690	22.038	1,689,569
2024-01-08	22.660	22.920	22.090	22.550	21.902	3,533,198
2024-01-05	23.020	23.520	22.800	22.870	22.213	3,350,155
2024-01-04	22.500	23.500	22.500	23.300	22.630	3,486,373
2024-01-03	22.980	23.420	22.520	22.810	22.154	1,897,222
2024-01-02	22.890	23.390	22.500	23.020	22.358	2,999,402
2023-12-29	22.550	23.380	22.510	22.870	22.213	5,566,298
2023-12-28	23.350	23.480	22.330	22.490	21.843	4,257,991
2023-12-27	22.800	23.540	22.510	23.350	22.679	2,674,250
2023-12-26	22.720	22.970	22.230	22.780	22.125	1,867,442
2023-12-25	22.580	22.960	22.300	22.710	22.057	1,942,978
2023-12-22	22.910	23.180	22.350	22.630	21.979	1,613,758
2023-12-21	22.420	23.110	22.420	23.010	22.349	1,711,903
2023-12-20	23.240	23.480	22.910	22.910	22.251	1,424,596
2023-12-19	23.020	23.430	22.880	23.250	22.582	2,119,009
2023-12-18	23.000	23.650	22.750	23.110	22.446	3,780,433
2023-12-15	23.880	24.210	22.930	23.140	22.475	4,663,339
2023-12-14	23.830	24.510	23.800	24.050	23.359	3,419,281
2023-12-13	23.790	24.320	23.690	23.780	23.096	3,097,315
2023-12-12	25.000	25.000	22.110	24.110	23.417	9,362,991
2023-12-11	25.220	25.230	24.360	24.700	23.990	4,048,822
2023-12-08	23.980	26.200	23.900	25.370	24.641	9,947,272
2023-12-07	23.590	24.100	23.410	24.000	23.310	3,000,957
2023-12-06	23.600	24.140	23.540	23.640	22.960	2,240,238
2023-12-05	24.400	24.710	23.970	24.000	23.310	3,589,505
2023-12-04	25.380	25.380	24.310	24.380	23.679	3,739,072
2023-12-01	24.800	25.380	24.510	25.130	24.408	5,875,414
2023-11-30	23.550	24.850	23.550	24.730	24.019	6,788,472
2023-11-29	23.870	24.780	23.700	23.770	23.087	3,953,821
2023-11-28	23.450	24.160	23.370	24.000	23.310	3,518,450
2023-11-27	23.400	23.890	23.170	23.620	22.941	2,991,835
2023-11-24	23.280	23.560	23.030	23.500	22.824	3,531,136
2023-11-23	22.680	23.420	22.670	23.350	22.679	2,936,731
2023-11-22	22.900	23.340	22.700	22.700	22.047	2,178,662
2023-11-21	22.730	23.410	22.730	22.910	22.251	2,573,494
2023-11-20	22.650	23.100	22.090	22.920	22.261	5,024,995
2023-11-17	22.840	23.080	22.580	22.630	21.979	3,071,522
2023-11-16	23.280	23.280	22.650	22.890	22.232	3,316,592
2023-11-15	23.980	23.980	23.100	23.200	22.533	2,233,489
2023-11-14	23.220	23.380	22.980	23.240	22.572	2,211,724
2023-11-13	23.300	23.380	22.950	23.220	22.552	2,454,328
2023-11-10	23.700	23.830	22.920	23.300	22.630	6,179,946
2023-11-09	23.510	24.430	23.330	23.940	23.252	5,954,573
2023-11-08	22.470	24.340	22.410	23.650	22.970	8,489,670
2023-11-07	22.450	22.870	22.150	22.390	21.746	3,743,335
2023-11-06	21.700	22.480	21.700	22.350	21.707	4,104,777
2023-11-03	22.660	22.790	21.000	21.800	21.173	7,600,574
2023-11-02	22.970	23.120	22.470	22.670	22.018	3,825,172
2023-11-01	22.220	23.060	22.020	22.920	22.261	7,821,824

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.