Shenzhen YHLO Biotech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 16.280 | 16.280 | 15.730 | 15.780 | 15.521 | 4,125,619 |
| 2025-01-20 | 16.160 | 16.320 | 16.030 | 16.050 | 15.787 | 3,253,245 |
| 2025-01-17 | 15.920 | 16.220 | 15.920 | 16.030 | 15.767 | 2,556,319 |
| 2025-01-16 | 16.140 | 16.250 | 15.970 | 16.030 | 15.767 | 3,387,651 |
| 2025-01-15 | 16.140 | 16.150 | 15.910 | 16.060 | 15.797 | 3,260,073 |
| 2025-01-14 | 15.840 | 16.240 | 15.800 | 16.160 | 15.895 | 5,122,649 |
| 2025-01-13 | 15.610 | 15.920 | 15.580 | 15.830 | 15.571 | 2,658,754 |
| 2025-01-10 | 16.030 | 16.150 | 15.620 | 15.640 | 15.384 | 3,315,106 |
| 2025-01-09 | 16.150 | 16.190 | 15.930 | 16.020 | 15.757 | 2,418,863 |
| 2025-01-08 | 16.160 | 16.340 | 15.780 | 16.190 | 15.925 | 4,276,415 |
| 2025-01-07 | 16.410 | 16.550 | 16.120 | 16.240 | 15.974 | 3,746,377 |
| 2025-01-06 | 15.910 | 16.660 | 15.910 | 16.490 | 16.220 | 6,348,500 |
| 2025-01-03 | 15.840 | 16.260 | 15.700 | 16.020 | 15.757 | 6,169,903 |
| 2025-01-02 | 15.800 | 16.050 | 15.680 | 15.750 | 15.492 | 4,040,413 |
| 2024-12-31 | 15.930 | 16.080 | 15.780 | 15.800 | 15.541 | 4,140,484 |
| 2024-12-30 | 16.320 | 16.360 | 15.860 | 15.930 | 15.669 | 6,484,410 |
| 2024-12-27 | 16.550 | 16.600 | 16.330 | 16.350 | 16.082 | 4,118,047 |
| 2024-12-26 | 16.500 | 16.740 | 16.500 | 16.510 | 16.239 | 3,261,062 |
| 2024-12-25 | 16.940 | 16.990 | 16.400 | 16.570 | 16.298 | 4,902,133 |
| 2024-12-24 | 16.600 | 17.090 | 16.580 | 16.850 | 16.574 | 5,892,249 |
| 2024-12-23 | 16.500 | 16.760 | 16.160 | 16.680 | 16.407 | 7,626,987 |
| 2024-12-20 | 16.410 | 16.630 | 16.390 | 16.460 | 16.190 | 3,607,580 |
| 2024-12-19 | 16.240 | 16.560 | 16.030 | 16.520 | 16.249 | 5,031,379 |
| 2024-12-18 | 16.600 | 16.610 | 16.360 | 16.410 | 16.141 | 4,641,522 |
| 2024-12-17 | 16.920 | 16.980 | 16.450 | 16.520 | 16.249 | 6,710,900 |
| 2024-12-16 | 17.400 | 17.410 | 16.870 | 16.940 | 16.662 | 6,579,545 |
| 2024-12-13 | 17.690 | 17.740 | 17.320 | 17.400 | 17.115 | 7,680,172 |
| 2024-12-12 | 17.650 | 17.780 | 17.550 | 17.770 | 17.479 | 5,633,406 |
| 2024-12-11 | 17.620 | 17.730 | 17.550 | 17.640 | 17.351 | 5,589,075 |
| 2024-12-10 | 18.010 | 18.100 | 17.620 | 17.650 | 17.361 | 7,254,497 |
| 2024-12-09 | 17.790 | 17.980 | 17.500 | 17.600 | 17.312 | 4,232,329 |
| 2024-12-06 | 17.650 | 17.890 | 17.460 | 17.780 | 17.489 | 5,721,479 |
| 2024-12-05 | 17.500 | 17.800 | 17.480 | 17.650 | 17.361 | 2,770,829 |
| 2024-12-04 | 17.770 | 17.840 | 17.510 | 17.570 | 17.282 | 4,803,497 |
| 2024-12-03 | 17.940 | 18.080 | 17.700 | 17.870 | 17.577 | 4,635,167 |
| 2024-12-02 | 17.800 | 18.100 | 17.650 | 17.990 | 17.695 | 5,020,284 |
| 2024-11-29 | 17.460 | 18.000 | 17.420 | 17.860 | 17.567 | 5,477,188 |
| 2024-11-28 | 17.460 | 17.580 | 17.300 | 17.460 | 17.174 | 4,133,345 |
| 2024-11-27 | 17.120 | 17.480 | 16.820 | 17.460 | 17.174 | 5,446,821 |
| 2024-11-26 | 17.240 | 17.420 | 17.010 | 17.110 | 16.830 | 4,925,675 |
| 2024-11-25 | 17.500 | 17.600 | 17.130 | 17.300 | 17.016 | 5,583,331 |
| 2024-11-22 | 18.210 | 18.210 | 17.460 | 17.470 | 17.184 | 7,671,107 |
| 2024-11-21 | 18.350 | 18.350 | 18.130 | 18.220 | 17.921 | 4,145,823 |
| 2024-11-20 | 18.230 | 18.410 | 18.050 | 18.350 | 18.049 | 5,246,589 |
| 2024-11-19 | 18.050 | 18.290 | 17.880 | 18.290 | 17.990 | 4,945,742 |
| 2024-11-18 | 18.380 | 18.380 | 18.000 | 18.020 | 17.725 | 5,457,376 |
| 2024-11-15 | 18.550 | 18.710 | 18.270 | 18.280 | 17.980 | 5,122,564 |
| 2024-11-14 | 19.100 | 19.200 | 18.520 | 18.560 | 18.256 | 6,745,758 |
| 2024-11-13 | 19.130 | 19.350 | 18.890 | 19.100 | 18.787 | 7,775,136 |
| 2024-11-12 | 19.150 | 19.670 | 18.970 | 19.190 | 18.875 | 13,151,487 |
| 2024-11-11 | 18.580 | 19.220 | 18.580 | 19.150 | 18.836 | 12,963,167 |
| 2024-11-08 | 18.900 | 18.980 | 18.370 | 18.570 | 18.266 | 13,024,819 |
| 2024-11-07 | 17.810 | 18.290 | 17.740 | 18.260 | 17.961 | 10,846,780 |
| 2024-11-06 | 18.320 | 18.360 | 17.780 | 17.960 | 17.666 | 13,531,926 |
| 2024-11-05 | 17.730 | 18.330 | 17.450 | 18.310 | 18.010 | 13,750,556 |
| 2024-11-04 | 18.300 | 18.300 | 17.620 | 17.750 | 17.459 | 12,464,015 |
| 2024-11-01 | 18.010 | 18.540 | 17.960 | 18.210 | 17.912 | 8,075,227 |
| 2024-10-31 | 18.170 | 18.250 | 18.000 | 18.120 | 17.823 | 7,034,549 |
| 2024-10-30 | 18.920 | 18.920 | 18.060 | 18.260 | 17.961 | 9,895,120 |
| 2024-10-29 | 20.020 | 20.180 | 18.800 | 18.840 | 18.531 | 15,522,081 |
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.