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
2024-07-29	31.460	31.460	30.520	30.660	23.262	3,882,350
2024-07-26	31.370	31.990	31.040	31.610	23.983	5,966,301
2024-07-25	29.660	32.240	29.560	31.850	24.165	8,571,350
2024-07-24	30.000	31.070	29.600	30.040	22.792	4,091,199
2024-07-23	31.040	31.500	30.210	30.300	22.989	4,721,924
2024-07-22	30.500	31.330	30.500	30.870	23.422	4,168,100
2024-07-19	29.800	31.330	29.110	30.910	23.452	5,266,982
2024-07-18	29.240	30.500	28.500	29.870	22.663	5,542,255
2024-07-17	32.020	32.820	30.020	30.170	22.891	7,769,113
2024-07-16	30.650	31.400	30.610	31.230	23.695	3,814,845
2024-07-15	31.230	31.510	30.560	30.840	23.399	5,512,819
2024-07-12	31.900	32.900	31.800	32.020	24.294	8,077,495
2024-07-11	31.500	33.330	31.330	32.260	24.476	13,100,499
2024-07-10	28.320	34.310	28.020	33.130	25.136	16,962,575
2024-07-09	27.820	28.800	27.230	28.590	21.692	3,516,222
2024-07-08	28.860	28.990	27.800	27.820	21.108	2,803,316
2024-07-05	29.140	29.440	28.540	29.160	22.124	1,913,727
2024-07-04	30.670	30.900	29.000	29.110	22.086	2,956,586
2024-07-03	31.010	31.190	30.330	30.680	23.278	1,682,199
2024-07-02	31.030	31.300	30.850	30.980	23.505	1,905,119
2024-07-01	30.970	32.780	30.970	31.470	23.877	3,027,697
2024-06-28	30.900	31.280	30.600	30.640	23.247	2,048,017
2024-06-27	31.360	31.630	30.710	30.750	23.331	2,144,737
2024-06-26	30.710	31.800	30.640	31.670	24.029	2,428,395
2024-06-25	31.500	31.700	30.600	30.940	23.475	2,431,573
2024-06-24	32.840	33.150	31.420	31.520	23.915	4,092,997
2024-06-21	34.110	35.100	33.820	33.820	25.660	4,270,885
2024-06-20	34.600	34.700	32.920	33.010	25.045	3,325,436
2024-06-19	35.370	35.370	34.380	34.580	26.237	2,865,586
2024-06-18	34.530	35.490	34.530	35.410	26.866	3,186,102
2024-06-17	34.400	35.100	34.050	34.700	26.328	2,943,456
2024-06-14	34.250	35.840	34.250	35.210	26.715	4,519,314
2024-06-13	34.860	35.640	34.490	34.490	26.168	3,227,896
2024-06-12	34.850	34.940	34.300	34.860	26.449	2,704,540
2024-06-11	33.510	34.630	32.750	34.620	26.267	2,746,376
2024-06-07	34.140	34.470	33.100	34.040	25.827	3,520,529
2024-06-06	36.300	36.630	33.300	33.800	25.645	5,751,843
2024-06-05	37.200	37.330	36.000	36.020	27.329	3,754,747
2024-06-04	37.050	37.670	36.010	37.670	28.581	4,533,094
2024-06-03	38.000	38.130	36.360	37.180	28.209	4,903,869
2024-05-31	38.510	38.700	37.850	37.900	28.756	5,394,473
2024-05-30	40.160	40.680	38.380	38.590	29.279	8,425,291
2024-05-29	40.000	42.550	39.960	40.160	30.470	12,965,232
2024-05-28	38.130	39.380	37.890	39.040	29.621	5,890,549
2024-05-27	39.800	39.870	37.670	38.700	29.158	7,476,520
2024-05-24	40.150	41.850	39.700	40.650	30.627	8,794,365
2024-05-23	41.300	42.080	40.150	40.510	30.521	12,572,358
2024-05-22	38.410	43.960	38.300	42.860	32.292	19,134,494
2024-05-21	36.100	38.380	35.710	37.440	28.208	8,543,122
2024-05-20	35.570	36.140	35.370	35.830	26.995	3,171,614
2024-05-17	35.380	35.690	34.760	35.520	26.762	3,834,550
2024-05-16	36.260	36.840	35.750	35.870	27.026	4,384,419
2024-05-15	36.030	38.900	36.030	36.850	27.764	4,570,211
2024-05-14	35.900	36.370	35.810	36.010	27.131	1,894,422
2024-05-13	36.340	36.820	35.800	35.910	27.056	2,886,906
2024-05-10	38.360	38.390	36.460	36.890	27.794	5,660,834
2024-05-09	37.750	39.880	37.750	38.770	29.210	5,141,364
2024-05-08	38.040	39.780	37.500	37.840	28.510	5,108,669
2024-05-07	37.280	38.330	36.900	38.080	28.691	4,195,232
2024-05-06	37.690	37.840	36.980	37.280	28.088	3,307,066

← NewerPage 10 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.