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
2023-11-01	45.700	45.860	44.420	44.500	33.528	1,787,530
2023-10-31	47.000	47.380	45.190	45.480	34.266	1,828,220
2023-10-30	46.380	47.570	45.720	47.060	35.456	2,468,938
2023-10-27	44.800	47.580	43.410	46.740	35.215	3,671,176
2023-10-26	46.010	46.880	44.510	45.100	33.980	2,788,466
2023-10-25	46.530	48.260	46.110	46.740	35.215	1,957,081
2023-10-24	46.100	47.500	44.140	46.930	35.358	1,951,562
2023-10-23	49.220	49.550	46.110	46.560	35.080	2,379,786
2023-10-20	45.880	50.450	45.700	49.220	37.084	5,693,343
2023-10-19	46.320	47.620	45.500	46.010	34.665	2,064,657
2023-10-18	47.430	47.530	46.410	46.930	35.358	1,329,508
2023-10-17	48.050	48.620	47.050	47.890	36.082	1,461,873
2023-10-16	48.330	49.230	47.450	48.020	36.180	1,754,347
2023-10-13	49.160	49.300	47.680	48.310	36.398	2,174,767
2023-10-12	49.200	50.450	48.130	49.500	37.295	3,086,611
2023-10-11	49.060	50.490	48.450	49.360	37.189	3,583,735
2023-10-10	48.790	49.180	48.000	48.170	36.293	1,978,207
2023-10-09	49.240	49.810	47.980	49.000	36.918	3,039,642
2023-09-28	51.300	51.990	49.530	50.020	37.687	5,491,713
2023-09-27	46.880	56.000	46.800	52.220	39.344	7,617,988
2023-09-26	47.990	48.470	46.800	47.100	35.487	1,540,368
2023-09-25	47.900	49.380	47.270	48.120	36.255	1,719,118
2023-09-22	46.390	48.690	46.170	48.340	36.421	1,920,938
2023-09-21	47.600	47.870	46.210	46.380	34.944	1,541,111
2023-09-20	49.120	49.990	47.450	47.710	35.946	2,024,910
2023-09-19	50.500	51.030	49.000	49.610	37.378	2,330,044
2023-09-18	52.170	53.160	51.710	52.780	39.766	2,160,670
2023-09-15	52.270	52.520	51.130	52.180	39.314	2,225,216
2023-09-14	53.210	53.750	50.690	51.800	39.028	2,261,533
2023-09-13	52.870	53.810	52.140	53.770	40.512	2,024,295
2023-09-12	52.900	54.350	52.500	52.880	39.841	1,676,634
2023-09-11	52.260	53.600	50.820	53.210	40.090	2,334,637
2023-09-08	51.910	52.790	50.790	52.190	39.322	1,886,828
2023-09-07	54.020	55.090	51.690	52.530	39.578	3,030,832
2023-09-06	56.480	56.800	53.400	54.480	41.047	4,469,567
2023-09-05	51.800	59.340	50.880	56.490	42.561	6,177,603
2023-09-04	50.710	52.000	50.160	51.800	39.028	1,907,171
2023-09-01	51.040	51.100	50.260	50.790	38.267	761,996
2023-08-31	51.340	51.340	50.050	50.880	38.335	1,018,310
2023-08-30	50.880	52.710	50.700	51.280	38.636	2,328,562
2023-08-29	49.870	51.470	49.760	50.690	38.191	2,546,047
2023-08-28	53.600	54.500	49.570	49.830	37.543	1,721,328
2023-08-25	51.230	52.500	50.300	50.500	38.048	1,494,645
2023-08-24	52.050	53.900	51.400	52.600	39.630	1,383,198
2023-08-23	53.600	53.600	51.490	51.560	38.847	1,170,870
2023-08-22	53.300	53.920	51.850	53.700	40.459	1,105,412
2023-08-21	53.640	54.290	52.730	52.950	39.894	1,030,263
2023-08-18	54.300	55.580	53.470	53.690	40.452	950,218
2023-08-17	53.790	54.680	53.460	54.290	40.904	958,098
2023-08-16	54.380	55.600	53.760	53.820	40.550	1,205,006
2023-08-15	55.990	55.990	53.320	54.180	40.821	1,331,978
2023-08-14	55.620	56.380	53.670	55.880	42.102	1,537,967
2023-08-11	57.580	57.610	56.070	56.120	42.283	862,161
2023-08-10	57.000	58.280	56.210	57.400	43.247	1,030,118
2023-08-09	57.790	58.560	57.100	57.380	43.232	686,261
2023-08-08	59.680	60.650	58.000	58.260	43.895	1,076,788
2023-08-07	60.090	60.900	59.230	59.900	45.130	1,085,321
2023-08-04	59.810	60.770	58.700	60.120	45.296	1,867,892
2023-08-03	57.330	61.380	57.330	59.150	44.565	2,389,527
2023-08-02	57.310	58.700	57.310	57.690	43.465	926,354

← NewerPage 13 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.