Shenzhen YHLO Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	19.930	19.980	19.450	19.730	19.407	10,542,092
2024-10-25	19.350	20.040	19.250	19.830	19.505	10,208,606
2024-10-24	19.560	19.560	19.220	19.330	19.013	7,083,417
2024-10-23	19.890	19.890	19.450	19.560	19.239	8,263,505
2024-10-22	19.680	19.930	19.380	19.830	19.505	6,695,095
2024-10-21	20.260	20.260	19.540	19.690	19.367	9,113,408
2024-10-18	19.360	20.460	19.260	19.970	19.643	8,634,593
2024-10-17	19.890	20.100	19.510	19.510	19.190	5,595,622
2024-10-16	19.590	20.240	19.500	19.890	19.564	6,538,937
2024-10-15	19.500	20.380	19.150	19.830	19.505	9,548,955
2024-10-14	19.620	19.850	18.500	19.850	19.525	12,141,609
2024-10-11	21.280	21.280	19.240	19.790	19.466	15,092,055
2024-10-10	21.860	22.200	20.720	21.050	20.705	15,265,418
2024-10-09	24.750	25.320	21.370	21.680	21.325	31,287,738
2024-10-08	28.000	28.270	24.280	25.820	25.397	18,582,305
2024-09-30	21.910	24.340	21.220	23.800	23.410	12,393,860
2024-09-27	20.480	21.650	20.280	21.300	20.951	4,924,630
2024-09-26	20.400	20.490	19.000	20.490	20.154	6,702,504
2024-09-25	20.710	20.980	20.300	20.490	20.154	3,530,321
2024-09-24	20.850	21.150	20.080	20.590	20.253	3,752,791
2024-09-23	20.810	20.860	20.120	20.450	20.115	2,248,888
2024-09-20	21.060	21.090	20.330	20.500	20.164	2,605,660
2024-09-19	21.620	21.800	20.820	21.060	20.715	2,639,375
2024-09-18	21.210	21.400	21.040	21.220	20.872	2,326,968
2024-09-13	21.600	21.600	21.020	21.270	20.921	1,383,164
2024-09-12	21.910	21.910	21.290	21.400	21.049	1,759,918
2024-09-11	21.200	21.700	21.100	21.450	21.098	1,703,475
2024-09-10	21.000	21.360	20.880	21.200	20.853	1,423,383
2024-09-09	20.810	21.410	20.710	21.040	20.695	1,876,327
2024-09-06	21.460	21.660	20.830	20.890	20.548	1,213,298
2024-09-05	21.170	21.530	21.060	21.370	21.020	1,423,123
2024-09-04	20.300	21.660	20.300	21.210	20.862	3,518,280
2024-09-03	19.930	20.740	19.930	20.540	20.203	2,803,991
2024-09-02	20.390	20.640	20.010	20.110	19.780	3,453,297
2024-08-30	20.390	20.800	19.600	20.360	20.026	6,590,939
2024-08-29	19.090	19.730	18.970	19.550	19.230	1,971,373
2024-08-28	19.130	19.380	18.700	19.160	18.846	1,870,919
2024-08-27	18.510	19.430	18.510	19.300	18.984	2,182,460
2024-08-26	18.720	19.000	18.360	18.600	18.295	1,880,589
2024-08-23	19.040	19.350	18.510	18.620	18.315	1,721,744
2024-08-22	18.980	19.150	18.650	18.950	18.639	1,489,945
2024-08-21	18.510	18.850	18.420	18.740	18.433	1,678,345
2024-08-20	18.840	18.870	18.500	18.760	18.453	2,003,058
2024-08-19	18.510	19.190	18.510	18.910	18.600	2,323,403
2024-08-16	18.740	18.950	18.550	18.690	18.384	2,087,544
2024-08-15	19.040	19.470	18.700	18.720	18.413	2,095,748
2024-08-14	19.530	19.530	18.900	18.980	18.669	2,186,277
2024-08-13	20.300	20.300	19.340	19.500	19.180	1,831,672
2024-08-12	19.640	20.390	19.550	20.000	19.672	1,767,963
2024-08-09	19.640	19.880	19.420	19.550	19.230	1,793,598
2024-08-08	19.620	19.850	19.100	19.640	19.318	2,430,026
2024-08-07	19.440	20.070	19.260	19.650	19.328	3,042,140
2024-08-06	19.150	19.570	18.880	19.530	19.210	2,876,004
2024-08-05	18.890	19.450	18.760	18.870	18.561	3,231,296
2024-08-02	18.700	19.540	18.620	19.020	18.708	3,642,443
2024-08-01	20.010	20.010	18.530	18.710	18.403	5,609,743
2024-07-31	18.720	19.960	18.210	19.770	19.446	6,324,993
2024-07-30	19.130	19.180	18.200	18.720	18.413	4,713,984
2024-07-29	19.570	19.900	18.900	19.150	18.836	3,932,550
2024-07-26	20.720	20.900	19.020	19.580	19.259	7,564,262

← NewerPage 9 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.