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
2023-08-01	58.510	58.650	56.660	57.480	43.307	1,785,505
2023-07-31	58.800	60.090	58.250	59.020	44.467	1,412,090
2023-07-28	59.310	59.580	57.600	58.390	43.993	2,355,386
2023-07-27	61.150	61.150	59.580	59.880	45.115	1,304,531
2023-07-26	62.980	63.550	60.500	60.650	45.696	1,825,847
2023-07-25	63.000	65.780	61.400	62.400	47.014	3,703,697
2023-07-24	61.380	63.500	60.500	62.010	46.720	1,874,514
2023-07-21	62.000	62.990	60.220	61.650	46.449	1,958,095
2023-07-20	59.270	64.360	59.270	62.570	47.142	4,501,027
2023-07-19	60.830	61.000	59.100	59.600	44.904	1,693,775
2023-07-18	61.370	62.430	60.140	60.820	45.824	1,771,665
2023-07-17	63.180	63.830	60.860	61.470	46.313	2,446,875
2023-07-14	64.000	66.100	63.390	63.590	47.911	2,325,326
2023-07-13	67.140	69.420	64.750	65.000	48.973	3,358,218
2023-07-12	69.440	70.450	66.330	66.880	50.389	3,105,916
2023-07-11	71.000	71.720	68.990	69.530	52.386	3,353,546
2023-07-10	66.750	77.770	66.540	73.180	55.136	4,174,444
2023-07-07	67.990	70.170	66.500	66.550	50.141	1,495,191
2023-07-06	68.300	70.280	66.900	68.550	51.648	1,464,172
2023-07-05	67.000	69.000	66.610	69.000	51.987	2,072,270
2023-07-04	68.460	69.200	66.720	67.360	50.751	2,052,483
2023-07-03	70.250	73.300	67.610	68.800	51.836	3,180,474
2023-06-30	72.070	72.070	68.670	70.310	52.974	2,268,085
2023-06-29	69.100	72.660	68.210	72.660	54.744	3,594,823
2023-06-28	67.190	71.980	66.010	69.900	52.665	5,366,479
2023-06-27	63.790	68.970	63.000	67.190	50.623	5,376,709
2023-06-26	59.950	64.800	58.660	63.600	47.918	3,532,645
2023-06-21	60.400	63.010	60.100	60.850	45.846	2,850,111
2023-06-20	62.000	62.060	60.510	60.650	45.696	1,929,956
2023-06-19	63.290	63.290	60.210	62.600	47.165	3,668,595
2023-06-16	62.780	64.370	61.060	63.330	47.715	4,664,722
2023-06-15	55.410	64.460	55.300	62.200	46.863	5,651,843
2023-06-14	56.050	56.520	54.630	55.510	41.823	1,852,488
2023-06-13	54.270	57.200	54.270	56.540	42.599	2,722,130
2023-06-12	53.360	55.190	51.460	54.910	41.371	2,178,611
2023-06-09	53.810	56.300	53.010	54.090	40.753	2,071,326
2023-06-08	51.320	56.700	51.210	54.060	40.730	3,817,501
2023-06-07	53.330	53.340	51.500	51.840	39.058	1,633,918
2023-06-06	53.100	54.470	52.120	53.820	40.550	1,893,195
2023-06-05	55.000	55.740	53.110	53.160	40.052	1,742,517
2023-06-02	54.100	56.380	53.560	55.280	41.650	2,017,598
2023-06-01	54.200	56.960	54.080	54.610	41.145	2,242,770
2023-05-31	53.650	54.570	52.660	53.860	40.580	1,449,858
2023-05-30	54.550	55.800	53.540	54.110	40.768	1,882,899
2023-05-29	57.000	57.180	54.750	54.910	41.371	2,430,171
2023-05-26	60.000	60.300	56.800	57.650	43.435	3,349,443
2023-05-25	57.710	61.390	55.700	60.320	45.311	5,891,260
2023-05-24	54.500	58.690	54.150	57.140	42.923	3,742,704
2023-05-23	54.620	56.250	53.810	54.400	40.864	1,552,412
2023-05-22	53.290	55.180	52.600	55.040	41.345	1,660,927
2023-05-19	53.800	54.330	52.680	53.000	39.813	1,240,155
2023-05-18	53.770	54.360	53.000	53.600	40.263	1,038,771
2023-05-17	54.410	56.430	52.330	54.030	40.586	2,070,061
2023-05-16	53.890	56.850	53.300	54.450	40.902	2,804,200
2023-05-15	52.220	54.800	51.800	53.900	40.489	1,579,483
2023-05-12	53.390	54.300	51.710	51.840	38.941	1,222,590
2023-05-11	52.660	53.730	51.800	53.410	40.121	1,919,586
2023-05-10	53.400	53.880	51.680	52.440	39.392	1,999,657
2023-05-09	54.820	56.850	53.000	53.400	40.113	2,120,632
2023-05-08	58.240	58.590	55.900	55.960	42.036	1,077,250

← NewerPage 14 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.