Shenzhen YHLO Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	14.890	15.010	14.800	14.850	14.607	3,154,559
2025-04-23	14.840	15.050	14.830	14.900	14.656	3,133,713
2025-04-22	14.860	15.000	14.750	14.840	14.597	3,689,754
2025-04-21	14.850	15.030	14.790	14.940	14.695	2,425,503
2025-04-18	14.930	15.020	14.790	14.890	14.646	2,119,893
2025-04-17	14.870	15.110	14.820	14.920	14.675	3,269,597
2025-04-16	15.070	15.150	14.760	14.920	14.675	3,515,738
2025-04-15	15.170	15.230	15.010	15.100	14.853	2,757,705
2025-04-14	15.300	15.350	15.150	15.190	14.941	3,931,479
2025-04-11	15.180	15.310	15.080	15.150	14.902	5,790,541
2025-04-10	15.200	15.540	15.160	15.230	14.980	6,685,056
2025-04-09	14.850	15.090	14.280	15.030	14.784	6,593,857
2025-04-08	14.600	15.380	14.600	15.030	14.784	7,839,201
2025-04-07	16.000	16.180	13.950	14.520	14.282	10,101,032
2025-04-03	16.480	16.740	16.440	16.510	16.239	2,940,213
2025-04-02	16.590	16.660	16.480	16.530	16.259	2,623,977
2025-04-01	16.190	16.780	16.190	16.610	16.338	5,175,039
2025-03-31	16.470	16.530	16.010	16.140	15.875	4,248,038
2025-03-28	16.700	16.860	16.430	16.530	16.259	3,683,328
2025-03-27	16.680	16.810	16.510	16.720	16.446	2,642,333
2025-03-26	16.700	16.860	16.690	16.730	16.456	2,520,704
2025-03-25	16.510	16.770	16.460	16.750	16.475	3,059,743
2025-03-24	16.700	16.790	16.400	16.560	16.289	4,178,599
2025-03-21	16.840	16.930	16.660	16.720	16.446	3,780,209
2025-03-20	17.040	17.070	16.840	16.850	16.574	3,607,815
2025-03-19	17.200	17.340	17.010	17.050	16.771	4,628,528
2025-03-18	17.280	17.440	17.220	17.230	16.948	4,152,313
2025-03-17	17.310	17.650	17.220	17.280	16.997	6,404,414
2025-03-14	16.890	17.170	16.840	17.110	16.830	5,804,101
2025-03-13	16.860	16.950	16.710	16.890	16.613	4,049,578
2025-03-12	17.090	17.130	16.810	16.900	16.623	6,497,515
2025-03-11	17.280	17.300	16.920	17.090	16.810	7,308,526
2025-03-10	17.500	17.680	17.300	17.490	17.203	6,865,887
2025-03-07	17.650	17.650	17.160	17.210	16.928	7,360,322
2025-03-06	17.350	17.400	17.020	17.320	17.036	8,371,924
2025-03-05	18.010	18.100	17.110	17.180	16.898	12,368,945
2025-03-04	17.040	17.620	16.970	17.590	17.302	12,179,859
2025-03-03	16.990	17.420	16.920	17.040	16.761	11,577,221
2025-02-28	16.840	17.530	16.800	16.860	16.584	17,380,671
2025-02-27	16.390	16.580	16.290	16.560	16.289	5,942,506
2025-02-26	16.270	16.430	16.220	16.380	16.112	4,991,055
2025-02-25	16.320	16.450	16.150	16.240	15.974	5,420,957
2025-02-24	16.820	16.820	16.370	16.480	16.210	7,995,590
2025-02-21	16.980	17.130	16.620	16.830	16.554	7,047,128
2025-02-20	16.540	17.210	16.540	16.830	16.554	11,011,881
2025-02-19	16.310	16.430	16.170	16.380	16.112	4,338,523
2025-02-18	16.680	16.700	16.180	16.300	16.033	5,806,668
2025-02-17	16.790	17.220	16.550	16.650	16.377	10,997,202
2025-02-14	16.080	16.570	16.080	16.460	16.190	8,226,861
2025-02-13	16.100	16.260	16.050	16.060	15.797	3,699,879
2025-02-12	16.150	16.290	16.060	16.190	15.925	3,443,910
2025-02-11	16.310	16.360	16.060	16.200	15.934	4,278,952
2025-02-10	16.190	16.430	16.070	16.280	16.013	5,532,271
2025-02-07	15.770	16.270	15.660	16.120	15.856	7,081,703
2025-02-06	15.650	15.790	15.330	15.770	15.512	4,984,330
2025-02-05	15.680	15.830	15.610	15.710	15.453	2,990,804
2025-01-27	15.660	15.800	15.550	15.600	15.344	2,358,925
2025-01-24	15.620	15.740	15.420	15.660	15.403	3,720,461
2025-01-23	15.600	15.820	15.490	15.510	15.256	3,674,094
2025-01-22	15.740	15.840	15.460	15.500	15.246	3,985,854

← NewerPage 7 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.