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
2024-01-25	44.200	44.930	42.340	44.930	33.852	4,912,167
2024-01-24	46.000	46.390	43.200	44.920	33.844	4,741,978
2024-01-23	44.440	47.980	43.410	46.000	34.658	5,734,484
2024-01-22	45.480	46.740	43.170	44.510	33.535	5,561,426
2024-01-19	49.010	50.370	45.680	45.700	34.432	6,209,180
2024-01-18	46.710	49.220	46.200	48.750	36.730	6,568,625
2024-01-17	50.000	50.360	46.900	46.990	35.404	5,621,032
2024-01-16	48.420	50.910	47.880	50.500	38.048	6,874,321
2024-01-15	51.020	51.020	51.020	51.020	38.440	0
2024-01-12	49.190	53.990	48.600	51.020	38.440	10,476,204
2024-01-11	49.420	51.330	49.050	50.010	37.679	7,638,626
2024-01-10	48.840	51.970	48.060	50.430	37.996	10,301,857
2024-01-09	47.470	51.830	46.390	49.070	36.971	9,170,747
2024-01-08	46.900	49.580	46.800	47.830	36.037	6,787,398
2024-01-05	49.680	50.850	46.910	47.580	35.848	7,929,959
2024-01-04	52.500	52.770	49.630	50.080	37.732	8,224,449
2024-01-03	52.880	54.480	51.680	53.640	40.414	9,087,474
2024-01-02	54.930	54.990	51.310	54.000	40.685	12,164,741
2023-12-29	57.510	60.000	53.490	55.370	41.717	18,980,938
2023-12-28	43.080	51.230	42.080	51.230	38.598	10,601,615
2023-12-27	43.020	43.400	42.110	42.690	32.164	3,974,142
2023-12-26	43.230	44.560	42.850	43.610	32.857	5,377,086
2023-12-25	43.680	44.080	42.610	43.230	32.571	4,893,213
2023-12-22	42.160	44.970	41.240	43.700	32.925	9,678,195
2023-12-21	38.230	44.680	38.150	42.990	32.390	9,778,618
2023-12-20	38.940	39.110	38.400	38.410	28.939	1,477,082
2023-12-19	37.990	39.650	37.880	38.600	29.082	2,276,687
2023-12-18	38.840	39.050	37.780	38.050	28.668	2,184,040
2023-12-15	39.600	40.290	39.010	39.220	29.550	3,472,480
2023-12-14	39.630	40.180	38.930	38.950	29.346	1,542,968
2023-12-13	40.200	40.200	39.340	39.340	29.640	1,128,268
2023-12-12	40.300	40.680	39.900	40.210	30.295	1,223,869
2023-12-11	40.150	40.390	39.220	40.310	30.371	1,813,578
2023-12-08	40.290	40.790	40.100	40.150	30.250	1,584,434
2023-12-07	40.500	40.800	39.500	40.150	30.250	2,161,965
2023-12-06	40.050	41.370	39.920	40.630	30.612	2,409,722
2023-12-05	40.850	41.400	39.900	40.040	30.167	2,678,875
2023-12-04	43.000	43.320	40.600	40.830	30.763	4,322,578
2023-12-01	44.380	44.380	42.450	43.160	32.518	2,784,562
2023-11-30	45.380	45.880	44.260	44.280	33.362	1,950,257
2023-11-29	45.950	46.650	45.370	45.370	34.183	1,462,498
2023-11-28	45.660	46.250	45.480	46.120	34.748	1,363,958
2023-11-27	45.720	46.090	45.230	45.960	34.628	1,058,657
2023-11-24	47.300	47.300	45.660	45.840	34.537	1,466,527
2023-11-23	46.990	47.560	46.880	47.350	35.675	1,193,138
2023-11-22	48.010	48.480	47.090	47.150	35.524	1,963,647
2023-11-21	49.010	49.490	48.180	48.400	36.466	2,199,995
2023-11-20	48.900	49.290	48.500	49.160	37.039	1,823,247
2023-11-17	48.320	49.380	47.820	48.840	36.798	2,159,297
2023-11-16	50.020	50.300	48.330	48.410	36.474	3,780,827
2023-11-15	49.900	51.630	49.600	50.860	38.319	4,862,838
2023-11-14	50.000	50.510	48.150	49.100	36.993	4,078,545
2023-11-13	49.860	50.660	49.230	50.020	37.687	2,218,712
2023-11-10	50.640	50.800	49.300	49.700	37.445	3,483,217
2023-11-09	48.780	52.570	48.650	51.830	39.050	5,944,598
2023-11-08	48.990	49.300	48.090	48.810	36.775	1,840,405
2023-11-07	48.420	49.250	47.450	49.030	36.941	3,756,736
2023-11-06	45.040	51.490	45.040	48.300	36.391	5,331,713
2023-11-03	44.010	45.630	43.950	45.010	33.912	1,792,730
2023-11-02	44.500	45.100	43.700	43.730	32.948	1,195,110

← NewerPage 12 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.