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
2023-02-06	78.570	79.780	76.800	79.410	59.651	1,586,098
2023-02-03	78.460	79.250	77.680	79.020	59.358	1,028,827
2023-02-02	80.300	81.580	77.810	78.450	58.930	2,460,088
2023-02-01	83.140	83.900	80.300	81.430	61.169	1,904,527
2023-01-31	83.190	85.500	81.550	83.150	62.461	2,097,180
2023-01-30	82.790	84.140	81.110	84.000	63.099	1,935,554
2023-01-20	82.710	84.150	81.200	82.250	61.785	1,092,357
2023-01-19	82.100	82.750	80.610	82.530	61.995	995,914
2023-01-18	82.550	83.000	80.520	81.390	61.139	1,419,335
2023-01-17	85.000	86.840	82.590	82.590	62.040	1,425,517
2023-01-16	83.020	86.860	82.350	84.880	63.760	1,676,481
2023-01-13	83.890	84.650	81.740	83.790	62.941	1,785,655
2023-01-12	85.000	86.130	82.650	83.730	62.896	1,528,665
2023-01-11	86.400	87.000	83.530	83.700	62.874	1,750,269
2023-01-10	87.060	87.980	84.680	87.200	65.503	2,240,100
2023-01-09	90.260	90.990	84.560	86.200	64.752	4,075,124
2023-01-06	74.560	89.470	74.560	89.470	67.208	3,919,981
2023-01-05	73.500	75.990	73.350	74.560	56.008	904,580
2023-01-04	75.190	76.570	73.010	73.910	55.520	1,046,215
2023-01-03	74.340	77.230	74.230	75.180	56.474	1,052,473
2022-12-30	77.600	78.550	74.420	75.600	56.789	1,784,363
2022-12-29	76.440	78.600	75.000	76.350	57.353	1,728,008
2022-12-28	73.680	77.250	71.810	76.590	57.533	2,242,021
2022-12-27	67.500	73.990	66.000	72.980	54.821	2,148,434
2022-12-26	61.500	67.580	60.920	67.580	50.765	1,684,808
2022-12-23	61.010	62.620	60.000	60.380	45.356	607,651
2022-12-22	63.010	63.800	61.770	61.820	46.438	606,230
2022-12-21	66.090	66.720	62.750	63.330	47.572	810,155
2022-12-20	63.780	67.000	63.780	65.950	49.540	1,203,594
2022-12-19	65.930	67.700	64.880	64.990	48.819	728,320
2022-12-16	68.000	68.470	65.240	66.270	49.781	1,056,872
2022-12-15	66.010	68.990	65.790	68.710	51.614	1,448,536
2022-12-14	67.600	68.980	65.300	66.180	49.713	1,046,619
2022-12-13	69.010	70.270	67.210	68.200	51.231	1,033,141
2022-12-12	68.940	71.420	68.280	70.410	52.891	1,353,745
2022-12-09	71.300	72.140	69.120	69.290	52.049	1,339,002
2022-12-08	70.880	72.480	67.890	71.700	53.860	2,309,633
2022-12-07	71.760	74.470	70.000	70.880	53.244	1,160,186
2022-12-06	71.020	74.880	70.600	72.800	54.686	1,200,482
2022-12-05	73.000	73.880	68.580	72.200	54.235	1,701,958
2022-12-02	70.500	75.520	70.080	73.450	55.174	1,891,347
2022-12-01	73.580	74.600	71.080	72.010	54.093	1,553,197
2022-11-30	75.990	75.990	71.200	72.860	54.731	1,963,806
2022-11-29	77.500	77.500	73.810	76.000	57.090	1,487,068
2022-11-28	74.000	79.000	72.590	77.500	58.217	1,213,092
2022-11-25	77.140	77.990	73.710	75.500	56.714	1,404,518
2022-11-24	76.860	79.690	75.970	77.010	57.848	2,381,376
2022-11-23	71.890	77.880	69.510	77.100	57.916	3,079,017
2022-11-22	72.930	73.550	70.600	71.890	54.002	2,633,637
2022-11-21	69.230	74.950	68.040	73.550	55.249	3,004,422
2022-11-18	69.010	71.650	66.680	69.030	51.854	1,724,593
2022-11-17	73.270	73.270	66.880	69.000	51.832	3,172,322
2022-11-16	70.490	74.990	70.480	73.380	55.122	2,769,054
2022-11-15	70.400	72.930	69.650	71.320	53.574	2,370,807
2022-11-14	68.870	71.240	66.900	70.220	52.748	2,374,262
2022-11-11	71.040	72.290	68.680	70.060	52.628	2,387,712
2022-11-10	73.510	74.290	67.970	69.500	52.207	3,582,140
2022-11-09	74.720	76.150	72.580	73.370	55.114	1,979,501
2022-11-08	75.940	77.360	72.600	74.000	55.587	2,957,301
2022-11-07	79.000	82.990	76.320	76.700	57.616	3,610,506

← NewerPage 16 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.