Shenzhen YHLO Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	14.240	14.310	14.180	14.220	14.189	2,117,343
2026-04-21	14.400	14.580	14.220	14.240	14.209	3,426,216
2026-04-20	14.400	14.540	14.350	14.500	14.468	4,115,728
2026-04-17	14.620	14.640	14.400	14.410	14.378	4,053,748
2026-04-16	15.000	15.000	14.620	14.650	14.618	6,466,264
2026-04-15	14.900	15.020	14.730	15.000	14.967	6,748,178
2026-04-14	14.850	14.950	14.580	14.780	14.747	4,250,426
2026-04-13	14.880	14.960	14.640	14.830	14.797	4,666,638
2026-04-10	14.750	15.030	14.660	14.850	14.817	5,328,504
2026-04-09	15.100	15.180	14.670	14.670	14.638	6,245,330
2026-04-08	14.970	15.270	14.930	15.080	15.047	8,542,133
2026-04-07	14.410	14.780	14.270	14.720	14.687	3,908,986
2026-04-03	14.770	14.790	14.430	14.460	14.428	5,834,379
2026-04-02	14.880	15.000	14.510	14.760	14.727	5,376,087
2026-04-01	14.740	15.040	14.600	14.970	14.937	5,442,055
2026-03-31	14.680	14.850	14.450	14.620	14.588	4,961,667
2026-03-30	14.840	14.920	14.400	14.720	14.687	3,838,338
2026-03-27	14.610	14.940	14.550	14.870	14.837	5,004,843
2026-03-26	14.730	14.860	14.510	14.670	14.638	5,463,540
2026-03-25	15.080	15.090	14.650	14.800	14.767	8,305,456
2026-03-24	14.600	15.160	14.470	15.080	15.047	9,034,949
2026-03-23	14.630	14.820	14.210	14.430	14.398	7,568,617
2026-03-20	14.620	15.090	14.620	14.790	14.757	6,555,943
2026-03-19	15.050	15.120	14.620	14.750	14.717	5,686,752
2026-03-18	15.120	15.580	15.040	15.150	15.116	6,612,515
2026-03-17	15.380	15.690	15.250	15.270	15.236	10,075,789
2026-03-16	14.340	15.460	14.290	15.370	15.336	17,343,834
2026-03-13	14.300	14.720	14.190	14.390	14.358	4,987,951
2026-03-12	14.380	14.450	14.230	14.330	14.298	3,337,735
2026-03-11	14.590	14.590	14.370	14.380	14.348	3,603,584
2026-03-10	14.230	14.660	14.230	14.590	14.558	5,838,830
2026-03-09	14.070	14.290	13.930	14.160	14.129	4,610,064
2026-03-06	14.100	14.250	14.010	14.170	14.139	4,001,374
2026-03-05	13.770	14.140	13.670	14.140	14.109	5,322,627
2026-03-04	13.810	14.030	13.580	13.600	13.570	4,642,339
2026-03-03	14.010	14.260	13.870	13.880	13.849	6,850,107
2026-03-02	13.600	14.100	13.600	14.020	13.989	9,794,349
2026-02-27	13.560	13.740	13.510	13.720	13.690	3,758,182
2026-02-26	13.700	13.720	13.540	13.540	13.510	4,130,245
2026-02-25	13.660	13.820	13.660	13.690	13.660	2,926,789
2026-02-24	13.700	13.770	13.630	13.660	13.630	2,494,867
2026-02-13	13.720	13.790	13.600	13.600	13.570	3,115,023
2026-02-12	13.720	13.880	13.550	13.730	13.700	6,607,474
2026-02-11	13.640	13.720	13.600	13.670	13.640	3,156,228
2026-02-10	13.910	14.010	13.650	13.660	13.630	9,600,215
2026-02-09	13.770	14.200	13.530	14.020	13.989	16,362,950
2026-02-06	14.480	14.650	14.410	14.450	14.418	2,688,433
2026-02-05	14.500	14.650	14.480	14.530	14.498	3,006,848
2026-02-04	14.320	14.570	14.280	14.550	14.518	4,136,829
2026-02-03	14.260	14.420	14.180	14.410	14.378	3,052,460
2026-02-02	14.450	14.520	14.150	14.160	14.129	5,410,814
2026-01-30	14.500	14.680	14.360	14.450	14.418	4,922,243
2026-01-29	14.620	14.810	14.380	14.570	14.538	5,306,838
2026-01-28	15.000	15.030	14.620	14.640	14.608	6,301,879
2026-01-27	15.320	15.330	14.700	14.950	14.917	9,416,573
2026-01-26	15.100	15.520	14.910	15.270	15.236	13,214,145
2026-01-23	14.920	15.050	14.860	15.010	14.977	6,080,501
2026-01-22	14.910	14.930	14.800	14.840	14.807	3,835,427
2026-01-21	14.800	15.020	14.740	14.840	14.807	5,270,264
2026-01-20	15.000	15.060	14.720	14.850	14.817	6,116,179

← NewerPage 3 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.