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
2022-11-04	79.250	82.100	77.500	79.010	59.351	2,807,428
2022-11-03	77.600	82.770	75.410	80.720	60.635	3,896,679
2022-11-02	75.900	78.900	73.660	77.600	58.292	3,269,046
2022-11-01	68.000	76.700	66.800	76.500	57.465	3,655,398
2022-10-31	66.600	70.490	66.000	66.980	50.314	1,871,446
2022-10-28	70.000	72.850	68.280	68.820	51.696	2,369,975
2022-10-27	69.910	75.600	69.910	70.660	53.078	4,111,826
2022-10-26	65.000	68.840	63.500	67.540	50.735	3,466,655
2022-10-25	66.010	69.220	63.730	65.250	49.015	6,087,584
2022-10-24	63.140	69.430	62.900	67.500	50.705	3,468,711
2022-10-21	62.890	64.290	62.160	62.550	46.986	1,818,814
2022-10-20	65.990	66.720	62.350	62.880	47.234	2,306,765
2022-10-19	62.980	67.000	62.800	66.620	50.044	2,703,482
2022-10-18	65.200	65.400	62.070	64.200	48.226	2,057,909
2022-10-17	64.500	66.190	62.790	64.000	48.076	2,870,118
2022-10-14	63.900	66.990	61.300	66.050	49.616	3,423,588
2022-10-13	61.590	64.000	60.810	62.500	46.949	3,051,340
2022-10-12	58.440	63.000	57.400	62.700	47.099	3,758,208
2022-10-11	54.840	60.000	54.080	58.820	44.185	3,768,590
2022-10-10	55.000	56.480	53.500	54.840	41.195	2,281,393
2022-09-30	57.930	58.500	53.490	53.500	40.188	1,898,549
2022-09-29	57.280	59.000	56.000	57.760	43.388	1,987,406
2022-09-28	60.220	60.300	56.010	57.000	42.817	2,150,869
2022-09-27	57.010	62.010	57.010	60.200	45.221	3,301,779
2022-09-26	54.360	59.200	54.260	58.100	43.644	3,092,436
2022-09-23	56.190	56.950	53.590	54.770	41.142	2,267,441
2022-09-22	54.560	57.500	53.800	56.370	42.344	3,384,367
2022-09-21	52.000	56.860	51.000	55.240	41.495	4,145,875
2022-09-20	50.000	53.380	50.000	51.900	38.986	2,217,226
2022-09-19	51.980	51.980	49.050	49.100	36.883	1,622,975
2022-09-16	50.870	52.960	50.300	50.930	38.258	1,880,131
2022-09-15	55.100	55.550	50.000	51.150	38.423	3,228,998
2022-09-14	55.200	56.300	54.340	54.970	41.293	1,263,829
2022-09-13	56.010	56.500	54.340	56.280	42.277	1,549,668
2022-09-09	59.570	60.160	55.560	56.000	42.066	3,248,480
2022-09-08	62.720	63.490	59.420	59.570	44.748	1,808,021
2022-09-07	61.140	64.160	61.000	62.250	46.761	2,394,112
2022-09-06	60.000	62.630	58.050	61.880	46.483	2,534,259
2022-09-05	61.960	64.500	59.790	60.450	45.409	2,581,699
2022-09-02	60.980	63.290	58.900	62.280	46.784	1,567,852
2022-09-01	61.980	62.780	59.510	60.300	45.296	1,598,359
2022-08-31	67.900	68.000	61.250	61.260	46.017	3,605,304
2022-08-30	69.800	70.680	67.080	67.900	51.005	2,032,086
2022-08-29	64.000	70.830	62.550	70.110	52.665	3,500,646
2022-08-26	69.250	70.000	65.400	65.740	49.383	2,530,577
2022-08-25	75.650	76.000	67.110	69.380	52.117	3,771,170
2022-08-24	78.780	79.320	75.160	75.300	56.564	2,505,709
2022-08-23	73.970	81.520	73.500	79.120	59.433	3,400,047
2022-08-22	70.680	74.400	70.500	74.100	55.663	3,355,281
2022-08-19	75.990	75.990	70.520	70.680	53.094	3,325,582
2022-08-18	76.260	78.880	73.730	74.060	55.633	3,306,630
2022-08-17	70.370	79.000	70.370	76.460	57.435	6,285,256
2022-08-16	72.800	75.400	69.930	70.000	52.583	3,650,428
2022-08-15	63.990	71.200	63.140	71.000	53.334	5,549,792
2022-08-12	69.520	70.370	64.000	64.680	48.586	3,410,332
2022-08-11	69.610	73.950	68.500	70.700	53.109	2,702,985
2022-08-10	69.000	71.450	67.510	70.160	52.703	2,663,732
2022-08-09	65.580	71.460	65.000	70.300	52.808	3,332,846
2022-08-08	64.010	66.420	61.710	65.800	49.428	2,338,590
2022-08-05	68.000	70.330	65.160	66.000	49.578	2,877,095

← NewerPage 17 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.