Shenzhen YHLO Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.100	15.270	15.060	15.140	15.107	4,420,878
2025-07-22	15.120	15.160	15.040	15.130	15.097	3,541,558
2025-07-21	15.170	15.310	15.090	15.100	15.067	4,237,790
2025-07-18	14.910	15.080	14.840	15.070	15.037	4,492,986
2025-07-17	14.880	14.890	14.800	14.860	14.827	2,580,301
2025-07-16	14.670	14.860	14.670	14.840	14.807	2,461,725
2025-07-15	14.820	14.910	14.610	14.740	14.707	3,491,456
2025-07-14	14.840	14.900	14.810	14.820	14.787	2,154,104
2025-07-11	14.810	14.880	14.720	14.840	14.807	3,284,735
2025-07-10	14.920	14.920	14.760	14.790	14.757	2,506,964
2025-07-09	14.800	14.860	14.740	14.790	14.757	2,753,227
2025-07-08	14.660	14.820	14.660	14.790	14.757	3,854,024
2025-07-07	14.800	14.880	14.660	14.730	14.697	2,560,963
2025-07-04	14.720	14.790	14.640	14.640	14.608	3,097,704
2025-07-03	14.570	14.770	14.540	14.710	14.677	3,745,333
2025-07-02	14.580	14.660	14.490	14.560	14.528	2,756,251
2025-07-01	14.610	14.780	14.540	14.610	14.578	3,130,617
2025-06-30	14.450	14.640	14.450	14.590	14.558	3,279,993
2025-06-27	14.660	14.700	14.440	14.450	14.418	2,787,337
2025-06-26	14.850	14.850	14.690	14.780	14.538	2,502,070
2025-06-25	14.720	14.840	14.650	14.810	14.567	2,723,450
2025-06-24	14.630	14.750	14.540	14.710	14.469	2,532,732
2025-06-23	14.460	14.610	14.430	14.570	14.331	1,481,885
2025-06-20	14.530	14.590	14.430	14.490	14.253	1,471,864
2025-06-19	14.530	14.630	14.430	14.520	14.282	1,849,370
2025-06-18	14.750	14.830	14.500	14.550	14.312	2,584,952
2025-06-17	14.580	14.970	14.580	14.800	14.557	4,384,187
2025-06-16	14.480	14.600	14.430	14.560	14.321	2,479,737
2025-06-13	14.880	14.920	14.500	14.580	14.341	4,763,833
2025-06-12	14.970	15.020	14.860	14.940	14.695	3,660,020
2025-06-11	15.060	15.200	14.970	14.970	14.725	2,478,385
2025-06-10	15.180	15.260	14.920	15.040	14.794	3,543,848
2025-06-09	15.160	15.270	15.120	15.150	14.902	2,850,204
2025-06-06	15.320	15.320	15.080	15.120	14.872	2,927,577
2025-06-05	15.000	15.430	14.890	15.230	14.980	6,143,554
2025-06-04	14.950	15.050	14.860	15.000	14.754	2,120,121
2025-06-03	14.850	14.980	14.800	14.960	14.715	2,568,671
2025-05-30	14.840	14.970	14.830	14.850	14.607	2,388,157
2025-05-29	14.750	14.880	14.680	14.870	14.626	2,733,286
2025-05-28	14.760	14.880	14.620	14.670	14.430	2,205,614
2025-05-27	14.610	14.840	14.580	14.790	14.548	2,263,515
2025-05-26	14.700	14.870	14.560	14.590	14.351	2,297,868
2025-05-23	14.800	14.920	14.700	14.700	14.459	2,455,920
2025-05-22	14.980	14.980	14.710	14.750	14.508	2,209,388
2025-05-21	14.940	15.010	14.860	14.940	14.695	2,247,544
2025-05-20	15.000	15.000	14.800	14.940	14.695	2,581,429
2025-05-19	14.610	15.040	14.520	14.930	14.685	4,557,483
2025-05-16	14.560	14.680	14.560	14.600	14.361	1,889,554
2025-05-15	14.660	14.720	14.550	14.610	14.371	1,927,833
2025-05-14	14.600	14.730	14.480	14.660	14.420	2,988,167
2025-05-13	14.680	14.750	14.600	14.600	14.361	3,058,329
2025-05-12	14.530	14.650	14.530	14.610	14.371	2,577,104
2025-05-09	14.630	14.690	14.470	14.480	14.243	2,145,543
2025-05-08	14.560	14.690	14.530	14.630	14.390	2,710,193
2025-05-07	14.750	14.800	14.510	14.620	14.380	3,173,324
2025-05-06	14.540	14.580	14.380	14.560	14.321	3,374,530
2025-04-30	14.190	14.440	14.190	14.340	14.105	3,397,387
2025-04-29	14.190	14.290	14.060	14.190	13.957	2,507,318
2025-04-28	14.500	14.510	14.150	14.150	13.918	4,672,028
2025-04-25	14.380	14.720	14.300	14.570	14.331	5,188,800

← NewerPage 6 of 21 · 1,217 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.