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
2023-05-05	58.550	59.180	56.600	56.950	42.780	1,260,305
2023-05-04	58.820	60.440	58.010	58.860	44.215	1,443,396
2023-04-28	57.500	60.200	57.500	58.830	44.192	1,508,921
2023-04-27	58.440	60.540	57.700	58.150	43.681	1,880,481
2023-04-26	54.660	60.830	54.600	59.400	44.620	2,934,929
2023-04-25	56.000	57.600	53.900	54.760	41.135	1,512,975
2023-04-24	56.880	57.200	55.130	55.600	41.766	1,738,927
2023-04-21	58.510	59.400	56.500	56.700	42.592	1,423,368
2023-04-20	59.840	60.020	58.280	58.330	43.816	1,442,766
2023-04-19	60.340	61.080	59.530	59.830	44.943	1,062,514
2023-04-18	61.620	62.960	60.510	60.640	45.552	1,963,569
2023-04-17	60.520	63.000	60.130	62.300	46.799	1,835,467
2023-04-14	60.020	61.470	59.700	60.130	45.169	1,252,050
2023-04-13	61.240	62.200	60.030	60.170	45.199	1,568,166
2023-04-12	62.350	63.290	60.280	61.340	46.078	1,694,407
2023-04-11	65.360	65.360	62.000	62.350	46.836	1,874,625
2023-04-10	65.620	66.970	64.100	64.960	48.797	985,766
2023-04-07	64.750	67.960	64.160	65.610	49.285	1,408,602
2023-04-06	64.250	64.990	62.350	64.800	48.677	1,424,659
2023-04-04	68.850	68.940	63.770	64.250	48.263	2,156,375
2023-04-03	66.660	69.980	66.620	68.840	51.711	1,343,341
2023-03-31	66.790	68.900	66.010	67.100	50.404	834,479
2023-03-30	65.790	67.580	65.240	67.100	50.404	1,149,348
2023-03-29	68.000	68.000	65.500	66.180	49.713	960,779
2023-03-28	69.000	69.060	65.150	65.500	49.202	1,485,024
2023-03-27	69.700	69.920	67.260	69.260	52.027	1,588,158
2023-03-24	70.940	71.500	69.010	69.200	51.982	1,527,795
2023-03-23	72.360	72.840	70.620	70.940	53.289	933,924
2023-03-22	73.840	75.800	72.030	72.810	54.694	966,026
2023-03-21	74.200	74.770	72.230	73.830	55.460	1,236,620
2023-03-20	77.820	77.890	69.100	74.470	55.941	2,612,326
2023-03-17	76.990	79.670	75.830	78.410	58.900	1,713,391
2023-03-16	78.000	78.000	75.250	77.120	57.931	1,324,383
2023-03-15	75.500	78.760	75.500	78.000	58.592	2,160,234
2023-03-14	74.550	77.500	71.500	75.850	56.977	2,563,637
2023-03-13	72.000	75.700	72.000	74.380	55.873	1,486,426
2023-03-10	74.490	75.910	72.510	73.800	55.437	1,214,738
2023-03-09	76.000	78.300	74.530	74.790	56.181	1,021,763
2023-03-08	75.250	78.800	74.740	76.280	57.300	1,090,048
2023-03-07	77.250	78.450	75.190	75.500	56.714	1,308,838
2023-03-06	73.910	79.000	72.500	77.250	58.029	1,995,207
2023-03-03	75.600	77.520	73.860	73.900	55.512	955,457
2023-03-02	78.800	79.000	75.600	76.100	57.165	1,403,971
2023-03-01	78.020	80.560	78.020	78.860	59.238	1,089,905
2023-02-28	80.500	81.050	77.070	80.000	60.094	1,726,925
2023-02-27	79.850	84.280	79.220	81.180	60.981	1,756,377
2023-02-24	81.500	83.940	79.860	80.500	60.470	1,612,551
2023-02-23	75.570	83.880	75.570	82.750	62.160	3,975,736
2023-02-22	75.990	77.850	74.600	75.860	56.985	1,076,680
2023-02-21	74.860	76.500	73.220	76.260	57.285	1,536,472
2023-02-20	73.100	76.280	72.450	74.850	56.226	1,330,577
2023-02-17	72.510	73.850	71.500	72.810	54.694	885,891
2023-02-16	77.530	77.900	72.440	72.730	54.633	2,060,671
2023-02-15	77.000	78.420	76.620	77.960	58.562	836,289
2023-02-14	77.500	79.000	76.030	77.300	58.066	1,329,002
2023-02-13	77.000	78.910	76.780	77.400	58.141	956,737
2023-02-10	79.010	79.190	76.420	77.090	57.909	1,410,364
2023-02-09	78.130	81.000	76.860	79.460	59.689	1,825,776
2023-02-08	77.940	79.900	77.280	78.120	58.682	1,334,380
2023-02-07	80.010	80.750	77.690	78.030	58.615	1,020,260

← NewerPage 15 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.