Shenzhen YHLO Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	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

← NewerPage 4 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.