Shenzhen YHLO Biotech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 15.050 | 15.130 | 14.960 | 14.980 | 14.947 | 5,761,355 |
| 2026-01-16 | 15.390 | 15.530 | 15.000 | 15.150 | 15.116 | 7,594,784 |
| 2026-01-15 | 15.580 | 15.590 | 15.240 | 15.380 | 15.346 | 8,195,854 |
| 2026-01-14 | 15.720 | 16.120 | 15.390 | 15.590 | 15.556 | 13,081,245 |
| 2026-01-13 | 15.850 | 16.090 | 15.630 | 15.710 | 15.675 | 11,224,951 |
| 2026-01-12 | 15.560 | 15.910 | 15.540 | 15.840 | 15.805 | 12,683,067 |
| 2026-01-09 | 15.500 | 15.940 | 15.430 | 15.640 | 15.605 | 14,705,058 |
| 2026-01-08 | 15.550 | 16.220 | 15.190 | 15.810 | 15.775 | 21,706,297 |
| 2026-01-07 | 17.000 | 17.000 | 15.280 | 15.530 | 15.496 | 28,753,987 |
| 2026-01-06 | 14.760 | 15.800 | 14.530 | 15.530 | 15.496 | 19,261,530 |
| 2026-01-05 | 14.280 | 14.580 | 14.150 | 14.580 | 14.548 | 4,833,631 |
| 2025-12-31 | 14.240 | 14.290 | 14.160 | 14.200 | 14.169 | 2,123,408 |
| 2025-12-30 | 14.230 | 14.250 | 14.110 | 14.180 | 14.149 | 1,913,204 |
| 2025-12-29 | 14.300 | 14.370 | 14.150 | 14.200 | 14.169 | 3,476,825 |
| 2025-12-26 | 14.470 | 14.490 | 14.280 | 14.320 | 14.288 | 2,722,257 |
| 2025-12-25 | 14.350 | 14.490 | 14.310 | 14.460 | 14.428 | 2,651,134 |
| 2025-12-24 | 14.320 | 14.410 | 14.180 | 14.350 | 14.318 | 2,260,825 |
| 2025-12-23 | 14.380 | 14.440 | 14.210 | 14.260 | 14.228 | 3,063,306 |
| 2025-12-22 | 14.350 | 14.470 | 14.310 | 14.370 | 14.338 | 2,885,611 |
| 2025-12-19 | 14.430 | 14.460 | 14.320 | 14.350 | 14.318 | 2,779,092 |
| 2025-12-18 | 14.220 | 14.440 | 14.210 | 14.380 | 14.348 | 4,587,364 |
| 2025-12-17 | 14.020 | 14.270 | 14.000 | 14.220 | 14.189 | 4,251,501 |
| 2025-12-16 | 14.100 | 14.140 | 13.930 | 14.010 | 13.979 | 3,386,025 |
| 2025-12-15 | 14.350 | 14.350 | 13.960 | 14.100 | 14.069 | 7,425,821 |
| 2025-12-12 | 14.140 | 14.450 | 13.800 | 14.450 | 14.418 | 13,548,568 |
| 2025-12-11 | 14.270 | 14.320 | 14.030 | 14.110 | 14.079 | 5,415,553 |
| 2025-12-10 | 14.250 | 14.370 | 14.190 | 14.250 | 14.218 | 3,905,996 |
| 2025-12-09 | 14.450 | 14.480 | 14.250 | 14.250 | 14.218 | 3,390,769 |
| 2025-12-08 | 14.500 | 14.560 | 14.350 | 14.380 | 14.348 | 4,410,338 |
| 2025-12-05 | 14.460 | 14.490 | 14.280 | 14.470 | 14.438 | 2,922,396 |
| 2025-12-04 | 14.510 | 14.670 | 14.380 | 14.400 | 14.368 | 2,203,922 |
| 2025-12-03 | 14.560 | 14.750 | 14.420 | 14.620 | 14.588 | 3,236,164 |
| 2025-12-02 | 14.830 | 14.840 | 14.510 | 14.520 | 14.488 | 3,364,648 |
| 2025-12-01 | 14.720 | 14.880 | 14.650 | 14.770 | 14.737 | 3,728,583 |
| 2025-11-28 | 14.660 | 14.770 | 14.560 | 14.730 | 14.697 | 3,408,472 |
| 2025-11-27 | 14.710 | 14.770 | 14.610 | 14.700 | 14.667 | 3,184,683 |
| 2025-11-26 | 14.830 | 15.130 | 14.640 | 14.690 | 14.658 | 4,451,548 |
| 2025-11-25 | 14.990 | 14.990 | 14.810 | 14.830 | 14.797 | 3,998,668 |
| 2025-11-24 | 15.020 | 15.050 | 14.690 | 14.860 | 14.827 | 5,873,723 |
| 2025-11-21 | 15.430 | 15.590 | 14.900 | 14.910 | 14.877 | 6,573,368 |
| 2025-11-20 | 15.380 | 15.620 | 15.270 | 15.480 | 15.446 | 4,731,409 |
| 2025-11-19 | 15.600 | 15.650 | 15.260 | 15.330 | 15.296 | 4,950,874 |
| 2025-11-18 | 15.720 | 15.970 | 15.500 | 15.600 | 15.565 | 6,304,291 |
| 2025-11-17 | 15.930 | 16.020 | 15.600 | 15.720 | 15.685 | 7,121,448 |
| 2025-11-14 | 16.250 | 16.350 | 15.930 | 15.950 | 15.915 | 8,305,027 |
| 2025-11-13 | 16.470 | 16.470 | 16.040 | 16.260 | 16.224 | 11,238,878 |
| 2025-11-12 | 15.400 | 16.880 | 15.310 | 16.380 | 16.344 | 25,501,509 |
| 2025-11-11 | 15.240 | 15.380 | 15.110 | 15.350 | 15.316 | 4,145,505 |
| 2025-11-10 | 15.070 | 15.260 | 14.980 | 15.200 | 15.166 | 3,444,611 |
| 2025-11-07 | 15.010 | 15.090 | 14.980 | 15.000 | 14.967 | 1,997,199 |
| 2025-11-06 | 15.260 | 15.260 | 15.000 | 15.040 | 15.007 | 2,996,027 |
| 2025-11-05 | 15.050 | 15.170 | 14.950 | 15.080 | 15.047 | 2,723,877 |
| 2025-11-04 | 14.990 | 15.130 | 14.850 | 15.020 | 14.987 | 2,976,007 |
| 2025-11-03 | 15.150 | 15.150 | 14.870 | 15.000 | 14.967 | 3,080,458 |
| 2025-10-31 | 15.040 | 15.250 | 14.960 | 15.030 | 14.997 | 3,915,342 |
| 2025-10-30 | 15.170 | 15.450 | 14.990 | 15.040 | 15.007 | 6,370,964 |
| 2025-10-29 | 15.120 | 15.340 | 14.930 | 15.140 | 15.107 | 5,926,462 |
| 2025-10-28 | 14.580 | 15.400 | 14.510 | 15.020 | 14.987 | 9,332,932 |
| 2025-10-27 | 14.700 | 14.760 | 14.580 | 14.620 | 14.588 | 2,350,652 |
| 2025-10-24 | 14.690 | 14.770 | 14.580 | 14.590 | 14.558 | 2,760,196 |
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.