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
2024-04-30	37.320	37.650	35.970	36.810	27.734	4,677,802
2024-04-29	35.650	37.640	35.610	37.550	28.291	5,242,376
2024-04-26	34.800	35.800	34.300	35.510	26.754	5,260,118
2024-04-25	34.700	35.650	34.090	34.900	26.295	4,348,761
2024-04-24	34.890	35.220	34.100	34.700	26.144	3,680,654
2024-04-23	34.940	35.550	34.600	35.020	26.385	2,632,324
2024-04-22	34.950	35.800	34.050	34.940	26.325	3,152,017
2024-04-19	34.680	35.950	34.670	34.940	26.325	5,487,747
2024-04-18	37.650	38.590	37.000	38.360	28.902	3,523,787
2024-04-17	35.860	37.860	35.800	37.800	28.480	3,244,982
2024-04-16	37.720	37.720	34.500	35.160	26.491	3,697,570
2024-04-15	39.480	40.800	36.410	37.590	28.321	4,597,542
2024-04-12	40.700	41.130	39.810	39.880	30.047	1,776,139
2024-04-11	40.710	41.390	40.010	40.820	30.755	1,812,990
2024-04-10	42.290	42.290	40.200	40.780	30.725	1,955,704
2024-04-09	40.550	42.380	40.550	41.940	31.599	2,754,453
2024-04-08	42.990	43.000	40.490	40.500	30.514	3,541,392
2024-04-03	44.910	45.800	43.500	43.500	32.774	2,561,128
2024-04-02	46.290	46.390	44.200	44.640	33.633	3,007,732
2024-04-01	45.390	46.900	45.020	46.310	34.891	3,932,082
2024-03-29	44.700	46.600	44.700	45.370	34.183	1,950,064
2024-03-28	44.560	46.250	44.530	45.180	34.040	2,764,634
2024-03-27	47.300	47.650	44.800	44.880	33.814	2,853,547
2024-03-26	46.400	47.890	44.870	47.820	36.029	4,553,244
2024-03-25	45.000	47.980	44.750	46.780	35.246	4,448,225
2024-03-22	47.030	47.030	45.510	45.640	34.387	3,254,204
2024-03-21	47.950	47.990	46.440	47.190	35.554	3,336,342
2024-03-20	47.770	49.510	47.300	48.200	36.315	3,925,241
2024-03-19	47.800	51.220	47.610	48.160	36.285	8,709,005
2024-03-18	44.700	48.500	44.700	47.600	35.863	9,195,626
2024-03-15	44.430	45.400	43.620	44.580	33.588	3,817,999
2024-03-14	45.550	45.690	43.400	44.440	33.482	4,454,815
2024-03-13	44.420	45.250	44.380	44.960	33.874	5,212,494
2024-03-12	44.890	45.650	44.100	45.100	33.980	7,537,772
2024-03-11	44.720	47.400	43.200	45.750	34.469	12,902,009
2024-03-08	39.780	47.640	39.780	44.100	33.226	13,093,517
2024-03-07	42.200	43.000	39.450	39.700	29.911	6,553,682
2024-03-06	38.990	44.400	38.990	41.990	31.637	9,869,933
2024-03-05	39.600	39.780	38.640	39.130	29.482	4,325,516
2024-03-04	40.680	41.580	39.700	40.330	30.386	4,558,517
2024-03-01	40.090	41.670	39.680	41.030	30.913	5,594,651
2024-02-29	38.180	41.140	38.020	40.220	30.303	5,363,624
2024-02-28	41.490	44.440	38.500	38.650	29.120	7,548,160
2024-02-27	39.900	41.490	39.180	41.490	31.260	4,673,689
2024-02-26	39.410	41.270	39.040	40.210	30.295	5,888,253
2024-02-23	39.070	43.500	38.970	40.600	30.589	7,149,310
2024-02-22	37.850	39.780	37.050	38.050	28.668	5,982,045
2024-02-21	35.940	38.490	35.060	36.710	27.658	5,957,878
2024-02-20	34.590	36.870	34.590	36.460	27.470	4,637,012
2024-02-19	34.830	35.860	34.180	35.620	26.837	4,173,606
2024-02-08	32.080	35.550	32.080	34.680	26.129	4,716,213
2024-02-07	32.800	33.940	31.110	31.820	23.974	4,780,927
2024-02-06	30.500	33.770	30.060	33.090	24.931	4,718,114
2024-02-05	34.660	34.660	30.330	31.150	23.469	4,979,546
2024-02-02	37.700	38.180	34.000	35.410	26.679	5,821,083
2024-02-01	36.750	39.980	36.360	38.350	28.894	6,678,196
2024-01-31	37.930	39.570	37.370	37.420	28.193	5,016,159
2024-01-30	39.320	40.260	37.800	37.800	28.480	3,927,352
2024-01-29	42.730	43.000	39.600	39.660	29.881	4,918,706
2024-01-26	44.260	45.920	42.860	43.010	32.405	4,707,893

← NewerPage 11 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.