Suzhou YourBest New-type Materials Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	21.300	21.890	19.790	21.670	21.670	3,505,980
2026-10-22	22.180	22.360	21.500	21.500	21.500	2,106,110
2026-10-21	22.180	22.610	21.970	22.000	22.000	1,508,920
2026-10-20	22.180	22.430	21.860	22.170	22.170	1,297,350
2026-10-19	22.180	22.450	21.460	22.100	22.100	1,877,440
2026-10-16	22.180	22.960	22.010	22.360	22.360	2,302,710
2026-10-15	21.860	22.370	21.800	21.800	21.800	2,301,118
2026-10-14	23.610	23.620	22.650	22.740	22.740	2,263,600
2026-10-13	23.470	23.710	22.550	23.510	23.510	2,714,410
2026-10-12	23.970	24.180	23.320	23.840	23.840	2,683,000
2026-10-09	24.480	24.480	22.930	23.910	23.910	3,398,510
2026-10-08	24.710	25.080	23.810	24.090	24.090	3,176,910
2026-09-30	24.800	25.170	24.510	24.710	24.710	2,261,161
2026-09-29	24.260	24.950	24.050	24.760	24.760	2,364,235
2026-09-28	25.400	25.500	24.300	24.400	24.400	2,807,672
2026-09-24	26.130	26.130	25.280	25.350	25.350	3,051,360
2026-09-23	25.700	26.530	25.640	26.370	26.370	4,501,270
2026-09-22	25.830	26.290	25.300	25.640	25.640	4,867,080
2026-09-21	24.400	25.970	24.220	25.800	25.800	5,172,364
2026-09-18	24.400	24.640	24.230	24.490	24.410	2,879,777
2026-09-17	24.000	24.450	23.580	24.220	24.141	2,884,420
2026-09-16	23.400	24.500	23.230	24.260	24.181	3,636,443
2026-09-15	24.200	24.300	23.400	23.460	23.383	3,312,680
2026-09-14	23.540	24.700	23.400	24.240	24.161	5,163,797
2026-09-11	24.370	24.740	23.560	23.710	23.633	5,677,687
2026-09-10	24.400	25.610	23.950	24.820	24.739	7,663,459
2026-09-09	25.680	25.680	24.210	24.590	24.510	8,881,495
2026-09-08	25.970	26.580	24.530	25.480	25.397	13,334,157
2026-09-07	29.960	29.960	25.360	25.890	25.805	17,370,358
2026-09-04	24.970	24.970	24.970	24.970	24.888	0
2026-09-03	24.970	24.970	24.970	24.970	24.888	0
2026-09-02	24.970	24.970	24.970	24.970	24.888	0
2026-09-01	24.970	24.970	24.970	24.970	24.888	0
2026-08-31	24.970	24.970	24.970	24.970	24.888	0
2026-08-28	23.100	24.990	23.010	24.970	24.888	6,503,758
2026-08-27	22.900	23.350	22.830	23.260	23.184	2,497,158
2026-08-26	23.210	23.400	22.870	23.170	23.094	2,463,815
2026-08-25	22.610	23.390	22.100	23.220	23.144	3,411,176
2026-08-24	23.380	23.730	22.400	22.830	22.755	4,361,890
2026-08-21	23.160	23.600	22.580	23.450	23.373	6,157,120
2026-08-20	21.710	23.830	21.660	23.300	23.224	8,030,093
2026-08-19	21.900	22.880	21.490	21.530	21.460	5,413,506
2026-08-18	22.270	22.510	21.780	22.000	21.928	2,416,040
2026-08-17	21.720	22.680	21.420	22.400	22.327	3,818,624
2026-08-14	21.500	21.910	21.350	21.630	21.559	2,319,280
2026-08-13	22.190	22.330	21.520	21.550	21.480	2,610,620
2026-08-12	21.770	22.190	21.620	22.020	21.948	2,706,130
2026-08-11	21.660	21.950	21.140	21.720	21.649	2,612,179
2026-08-10	21.080	21.710	20.920	21.660	21.589	2,891,870
2026-08-07	21.020	21.700	20.900	21.290	21.221	2,765,599
2026-08-06	21.110	21.290	20.650	21.090	21.021	2,620,899
2026-08-05	21.400	21.460	21.020	21.270	21.201	3,314,298
2026-08-04	21.300	21.500	20.820	21.290	21.221	4,422,922
2026-08-03	19.820	21.580	19.820	21.340	21.270	7,242,050
2026-07-31	19.650	20.070	19.570	19.800	19.735	2,442,161
2026-07-30	19.630	19.970	19.310	19.490	19.426	2,944,382
2026-07-29	18.900	19.690	18.880	19.610	19.546	2,745,367
2026-07-28	19.000	19.450	18.880	19.060	18.998	2,150,172
2026-07-27	18.600	19.440	18.390	19.160	19.097	2,480,430
2026-07-24	19.250	19.400	18.510	18.670	18.609	2,616,671

Page 1 of 18 · 1,062 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0800 CNY
2026-05-22	0.2600 CNY
2025-05-30	0.1000 CNY
2024-05-28	0.2700 CNY
2023-05-26	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.