Shenzhen YHLO Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.300	9.340	9.020	9.130	9.130	8,888,570
2026-07-20	9.360	9.440	9.000	9.290	9.290	10,725,476
2026-07-17	9.910	9.990	9.290	9.360	9.360	13,273,578
2026-07-16	9.490	9.860	9.390	9.740	9.740	13,278,437
2026-07-15	9.150	9.650	9.120	9.530	9.530	13,544,034
2026-07-14	9.000	9.260	8.910	9.170	9.170	7,742,535
2026-07-13	9.080	9.170	8.910	9.000	9.000	6,876,817
2026-07-10	8.850	9.210	8.730	9.110	9.110	8,343,803
2026-07-09	8.920	9.100	8.720	8.880	8.880	5,963,858
2026-07-08	8.950	9.110	8.810	8.960	8.960	4,957,407
2026-07-07	9.230	9.230	8.910	8.970	8.970	6,274,632
2026-07-06	9.200	9.410	9.180	9.250	9.250	6,466,330
2026-07-03	9.170	9.360	9.100	9.290	9.290	6,600,014
2026-07-02	9.150	9.360	9.050	9.170	9.170	7,042,153
2026-07-01	8.760	9.190	8.680	9.110	9.110	7,846,096
2026-06-30	8.780	8.930	8.660	8.760	8.760	6,720,026
2026-06-29	8.590	8.950	8.340	8.920	8.920	10,334,695
2026-06-26	8.770	8.770	8.560	8.590	8.590	6,655,972
2026-06-25	8.900	8.910	8.520	8.770	8.770	8,504,399
2026-06-24	9.290	9.300	8.850	8.910	8.910	8,018,620
2026-06-23	9.050	9.360	9.000	9.190	9.190	11,841,011
2026-06-22	9.180	9.210	8.750	9.010	9.010	11,720,152
2026-06-18	9.040	9.360	9.040	9.210	9.210	7,134,261
2026-06-17	9.300	9.370	9.040	9.100	9.100	7,437,342
2026-06-16	9.560	9.560	9.330	9.350	9.350	5,422,114
2026-06-15	9.580	9.710	9.410	9.570	9.570	7,571,206
2026-06-12	9.470	9.710	9.450	9.490	9.490	8,233,792
2026-06-11	9.550	9.600	9.330	9.480	9.459	6,319,585
2026-06-10	9.500	9.590	9.200	9.560	9.539	10,180,935
2026-06-09	9.630	9.690	9.380	9.500	9.479	8,018,473
2026-06-08	9.760	9.880	9.380	9.540	9.519	10,775,599
2026-06-05	9.780	9.970	9.660	9.870	9.848	9,340,395
2026-06-04	10.140	10.170	9.650	9.750	9.728	11,474,519
2026-06-03	10.330	10.340	10.060	10.170	10.148	6,084,980
2026-06-02	10.520	10.620	10.250	10.340	10.317	6,309,443
2026-06-01	10.240	10.590	10.180	10.510	10.487	8,953,367
2026-05-29	10.280	10.450	10.100	10.300	10.277	9,833,490
2026-05-28	10.570	10.600	10.120	10.330	10.307	8,380,100
2026-05-27	10.910	10.970	10.460	10.560	10.537	8,613,481
2026-05-26	11.120	11.120	10.750	10.880	10.856	6,370,535
2026-05-25	11.240	11.330	11.000	11.090	11.065	7,276,938
2026-05-22	11.660	11.660	11.140	11.230	11.205	8,185,956
2026-05-21	12.080	12.160	11.500	11.530	11.505	10,648,501
2026-05-20	12.280	12.340	11.970	12.090	12.063	6,053,819
2026-05-19	12.250	12.390	12.190	12.350	12.323	3,460,301
2026-05-18	12.260	12.320	12.100	12.190	12.163	3,901,678
2026-05-15	12.460	12.540	12.190	12.250	12.223	7,076,382
2026-05-14	12.980	13.040	12.460	12.480	12.452	8,121,370
2026-05-13	13.170	13.240	12.940	12.990	12.961	5,827,887
2026-05-12	13.320	13.330	13.160	13.170	13.141	4,601,713
2026-05-11	13.250	13.450	13.150	13.380	13.350	6,633,418
2026-05-08	13.300	13.360	13.140	13.250	13.221	7,295,288
2026-05-07	13.580	13.650	13.280	13.330	13.301	7,456,377
2026-05-06	13.760	13.890	13.560	13.620	13.590	5,871,020
2026-04-30	14.300	14.300	13.790	13.810	13.779	6,275,844
2026-04-29	14.180	14.440	14.060	14.330	14.298	5,246,592
2026-04-28	13.950	14.120	13.880	13.990	13.959	2,856,539
2026-04-27	14.100	14.150	13.900	13.900	13.869	3,389,509
2026-04-24	14.000	14.160	13.920	14.100	14.069	2,839,492
2026-04-23	14.240	14.290	14.010	14.100	14.069	3,531,716

← NewerPage 2 of 5 · 244 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.