Shenzhen YHLO Biotech Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 10.020 | 10.470 | 10.020 | 10.460 | 10.460 | 7,955,987 |
| 2026-10-19 | 9.980 | 10.230 | 9.860 | 10.180 | 10.180 | 8,771,550 |
| 2026-10-16 | 10.220 | 10.460 | 9.960 | 10.060 | 10.060 | 8,135,789 |
| 2026-10-15 | 9.960 | 10.280 | 9.880 | 10.130 | 10.130 | 7,528,084 |
| 2026-10-14 | 10.270 | 10.280 | 10.080 | 10.120 | 10.120 | 6,246,622 |
| 2026-10-13 | 10.400 | 10.400 | 10.120 | 10.340 | 10.340 | 7,839,788 |
| 2026-10-12 | 10.630 | 10.700 | 10.400 | 10.470 | 10.470 | 8,384,212 |
| 2026-10-09 | 10.470 | 10.550 | 10.210 | 10.460 | 10.460 | 8,454,032 |
| 2026-10-08 | 10.640 | 10.770 | 10.340 | 10.510 | 10.510 | 10,783,794 |
| 2026-09-30 | 10.350 | 10.650 | 10.300 | 10.530 | 10.530 | 8,484,316 |
| 2026-09-29 | 10.290 | 10.480 | 10.160 | 10.300 | 10.300 | 7,705,156 |
| 2026-09-28 | 10.200 | 10.400 | 10.200 | 10.290 | 10.290 | 8,227,532 |
| 2026-09-24 | 10.440 | 10.620 | 10.260 | 10.280 | 10.280 | 9,142,476 |
| 2026-09-23 | 10.470 | 10.590 | 10.300 | 10.490 | 10.490 | 10,859,553 |
| 2026-09-22 | 10.230 | 10.660 | 10.140 | 10.440 | 10.440 | 18,236,733 |
| 2026-09-21 | 9.680 | 10.260 | 9.680 | 10.240 | 10.240 | 15,547,034 |
| 2026-09-18 | 9.690 | 9.960 | 9.580 | 9.740 | 9.740 | 10,117,023 |
| 2026-09-17 | 9.470 | 9.710 | 9.420 | 9.640 | 9.640 | 7,598,636 |
| 2026-09-16 | 9.360 | 9.480 | 9.220 | 9.450 | 9.450 | 4,430,389 |
| 2026-09-15 | 9.570 | 9.570 | 9.370 | 9.370 | 9.370 | 5,732,033 |
| 2026-09-14 | 9.460 | 9.640 | 9.450 | 9.580 | 9.580 | 5,184,094 |
| 2026-09-11 | 9.700 | 9.780 | 9.450 | 9.530 | 9.530 | 7,871,347 |
| 2026-09-10 | 9.830 | 9.890 | 9.710 | 9.760 | 9.760 | 5,778,741 |
| 2026-09-09 | 10.230 | 10.270 | 9.890 | 9.920 | 9.920 | 9,785,797 |
| 2026-09-08 | 10.080 | 10.230 | 10.030 | 10.230 | 10.230 | 9,699,606 |
| 2026-09-07 | 10.110 | 10.150 | 10.000 | 10.100 | 10.100 | 6,856,323 |
| 2026-09-04 | 10.250 | 10.420 | 10.010 | 10.110 | 10.110 | 11,344,827 |
| 2026-09-03 | 10.180 | 10.300 | 10.080 | 10.130 | 10.130 | 9,751,236 |
| 2026-09-02 | 10.400 | 10.490 | 10.120 | 10.170 | 10.170 | 13,334,876 |
| 2026-09-01 | 10.310 | 10.660 | 10.200 | 10.490 | 10.490 | 17,472,556 |
| 2026-08-31 | 10.580 | 10.760 | 10.110 | 10.270 | 10.270 | 20,190,185 |
| 2026-08-28 | 11.110 | 11.130 | 10.390 | 10.390 | 10.390 | 34,767,632 |
| 2026-08-27 | 10.360 | 11.400 | 10.360 | 10.760 | 10.760 | 54,651,809 |
| 2026-08-26 | 9.340 | 9.680 | 9.330 | 9.500 | 9.500 | 9,146,988 |
| 2026-08-25 | 9.180 | 9.390 | 9.110 | 9.380 | 9.380 | 5,952,464 |
| 2026-08-24 | 9.500 | 9.550 | 9.130 | 9.200 | 9.200 | 9,236,618 |
| 2026-08-21 | 9.680 | 9.830 | 9.500 | 9.550 | 9.550 | 11,754,299 |
| 2026-08-20 | 9.500 | 10.140 | 9.500 | 9.860 | 9.860 | 20,575,447 |
| 2026-08-19 | 9.550 | 9.590 | 9.330 | 9.390 | 9.390 | 10,071,283 |
| 2026-08-18 | 9.880 | 9.990 | 9.530 | 9.600 | 9.600 | 17,875,506 |
| 2026-08-17 | 10.150 | 10.230 | 9.750 | 9.990 | 9.990 | 19,176,966 |
| 2026-08-14 | 9.620 | 10.660 | 9.560 | 10.120 | 10.120 | 32,257,031 |
| 2026-08-13 | 9.550 | 9.740 | 9.380 | 9.600 | 9.600 | 10,939,235 |
| 2026-08-12 | 9.450 | 9.640 | 9.390 | 9.540 | 9.540 | 6,575,464 |
| 2026-08-11 | 9.500 | 9.580 | 9.370 | 9.450 | 9.450 | 7,487,154 |
| 2026-08-10 | 9.480 | 9.710 | 9.400 | 9.550 | 9.550 | 10,282,011 |
| 2026-08-07 | 9.070 | 9.470 | 9.010 | 9.440 | 9.440 | 10,761,540 |
| 2026-08-06 | 9.200 | 9.280 | 9.000 | 9.100 | 9.100 | 6,972,113 |
| 2026-08-05 | 9.310 | 9.380 | 9.190 | 9.260 | 9.260 | 7,820,619 |
| 2026-08-04 | 9.330 | 9.430 | 9.280 | 9.340 | 9.340 | 5,365,205 |
| 2026-08-03 | 9.170 | 9.350 | 9.170 | 9.330 | 9.330 | 5,141,889 |
| 2026-07-31 | 9.060 | 9.200 | 9.050 | 9.170 | 9.170 | 6,294,088 |
| 2026-07-30 | 8.980 | 9.300 | 8.970 | 9.060 | 9.060 | 7,185,368 |
| 2026-07-29 | 8.850 | 9.120 | 8.850 | 9.010 | 9.010 | 7,169,104 |
| 2026-07-28 | 8.750 | 9.000 | 8.710 | 8.850 | 8.850 | 5,706,491 |
| 2026-07-27 | 8.460 | 8.830 | 8.410 | 8.800 | 8.800 | 7,119,667 |
| 2026-07-24 | 8.990 | 9.000 | 8.500 | 8.520 | 8.520 | 7,732,850 |
| 2026-07-23 | 8.940 | 9.030 | 8.830 | 9.010 | 9.010 | 6,826,137 |
| 2026-07-22 | 9.130 | 9.330 | 8.940 | 9.010 | 9.010 | 9,232,352 |
| 2026-07-21 | 9.300 | 9.340 | 9.020 | 9.130 | 9.130 | 8,888,570 |
Page 1 of 5 · 243 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.