Shenzhen YHLO Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.600	14.710	14.500	14.680	14.648	2,540,504
2025-10-22	14.510	14.590	14.390	14.540	14.508	2,312,425
2025-10-21	14.320	14.500	14.320	14.420	14.388	2,252,073
2025-10-20	14.390	14.450	14.300	14.330	14.298	1,975,948
2025-10-17	14.500	14.530	14.280	14.340	14.308	2,887,533
2025-10-16	14.640	14.660	14.440	14.470	14.438	2,571,653
2025-10-15	14.540	14.700	14.500	14.630	14.598	2,234,352
2025-10-14	14.550	14.750	14.480	14.520	14.488	3,070,057
2025-10-13	14.350	14.600	14.240	14.520	14.488	3,091,564
2025-10-10	14.550	14.630	14.500	14.610	14.578	3,028,854
2025-10-09	14.550	14.660	14.420	14.550	14.518	3,189,539
2025-09-30	14.540	14.690	14.490	14.550	14.518	3,064,443
2025-09-29	14.280	14.570	14.140	14.540	14.508	3,517,684
2025-09-26	14.210	14.390	14.150	14.300	14.268	2,486,931
2025-09-25	14.400	14.580	14.240	14.290	14.258	3,131,563
2025-09-24	14.260	14.490	14.210	14.460	14.428	2,774,389
2025-09-23	14.480	14.610	14.060	14.260	14.228	4,871,843
2025-09-22	14.600	14.690	14.460	14.520	14.488	3,119,513
2025-09-19	14.800	14.850	14.590	14.610	14.578	4,251,879
2025-09-18	14.950	15.070	14.750	14.790	14.757	5,056,201
2025-09-17	15.060	15.060	14.940	14.970	14.937	2,828,100
2025-09-16	15.000	15.050	14.880	15.030	14.997	3,148,491
2025-09-15	15.100	15.150	14.950	14.980	14.947	4,050,902
2025-09-12	15.280	15.380	15.110	15.160	15.126	4,101,037
2025-09-11	15.030	15.300	14.900	15.280	15.246	4,922,754
2025-09-10	15.000	15.190	14.960	15.150	15.116	3,092,964
2025-09-09	15.270	15.300	14.930	15.000	14.967	5,633,693
2025-09-08	15.060	15.400	15.040	15.330	15.296	6,190,141
2025-09-05	14.910	15.090	14.780	15.060	15.027	3,785,320
2025-09-04	14.810	15.070	14.750	14.880	14.847	4,450,031
2025-09-03	15.050	15.170	14.870	14.890	14.857	4,190,006
2025-09-02	15.300	15.330	14.980	15.040	15.007	5,910,174
2025-09-01	15.290	15.400	15.150	15.290	15.256	6,016,665
2025-08-29	15.280	15.450	15.200	15.260	15.226	5,198,202
2025-08-28	15.490	15.560	15.030	15.420	15.386	8,545,525
2025-08-27	15.950	15.950	15.450	15.460	15.426	10,096,284
2025-08-26	16.060	16.070	15.810	15.910	15.875	13,107,167
2025-08-25	15.660	16.460	15.610	16.300	16.264	16,655,008
2025-08-22	15.610	15.710	15.460	15.610	15.575	5,711,231
2025-08-21	15.500	15.750	15.460	15.560	15.526	7,351,967
2025-08-20	15.350	15.460	15.210	15.440	15.406	7,046,162
2025-08-19	15.540	15.630	15.360	15.390	15.356	9,227,282
2025-08-18	15.600	15.850	15.530	15.630	15.595	8,152,741
2025-08-15	15.250	15.530	15.250	15.510	15.476	6,054,813
2025-08-14	15.750	15.800	15.280	15.290	15.256	9,204,183
2025-08-13	15.850	15.910	15.650	15.700	15.665	6,739,140
2025-08-12	15.800	16.160	15.780	15.850	15.815	8,085,687
2025-08-11	15.570	15.890	15.570	15.820	15.785	6,827,945
2025-08-08	15.780	15.930	15.530	15.730	15.695	7,930,315
2025-08-07	16.000	16.220	15.760	15.810	15.775	9,294,914
2025-08-06	16.140	16.220	15.870	15.960	15.925	6,661,515
2025-08-05	16.050	16.390	15.840	16.170	16.134	9,239,864
2025-08-04	15.810	16.090	15.630	16.030	15.995	6,568,529
2025-08-01	15.790	16.140	15.690	15.900	15.865	7,688,261
2025-07-31	15.760	16.060	15.670	15.720	15.685	7,338,595
2025-07-30	15.720	15.970	15.600	15.760	15.725	6,524,350
2025-07-29	15.770	15.870	15.440	15.720	15.685	7,096,432
2025-07-28	15.810	16.170	15.650	15.700	15.665	8,772,447
2025-07-25	15.950	16.280	15.670	15.680	15.645	12,361,855
2025-07-24	15.140	15.730	15.130	15.600	15.565	8,064,992

← NewerPage 5 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.