Suzhou YourBest New-type Materials Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 68.000 | 70.330 | 65.160 | 66.000 | 49.578 | 2,877,095 |
| 2022-08-04 | 65.240 | 69.500 | 65.240 | 67.370 | 50.607 | 2,009,399 |
| 2022-08-03 | 66.880 | 69.900 | 65.700 | 65.800 | 49.428 | 2,908,624 |
| 2022-08-02 | 67.250 | 69.280 | 64.900 | 65.400 | 49.127 | 4,047,623 |
| 2022-08-01 | 71.230 | 72.670 | 68.880 | 69.280 | 52.042 | 3,137,815 |
| 2022-07-29 | 75.480 | 75.880 | 71.500 | 72.000 | 54.085 | 2,428,970 |
| 2022-07-28 | 71.900 | 73.880 | 70.000 | 73.740 | 55.392 | 2,968,993 |
| 2022-07-27 | 71.000 | 73.500 | 69.360 | 72.080 | 54.145 | 3,273,077 |
| 2022-07-26 | 66.560 | 71.580 | 66.560 | 71.070 | 53.386 | 4,017,273 |
| 2022-07-25 | 67.160 | 70.000 | 64.000 | 66.580 | 50.014 | 4,062,746 |
| 2022-07-22 | 67.120 | 70.590 | 66.530 | 68.060 | 51.125 | 2,930,951 |
| 2022-07-21 | 67.990 | 70.690 | 66.120 | 67.370 | 50.607 | 3,269,610 |
| 2022-07-20 | 67.900 | 73.660 | 65.120 | 67.990 | 51.073 | 5,087,774 |
| 2022-07-19 | 61.000 | 72.000 | 61.000 | 69.810 | 52.440 | 6,851,482 |
| 2022-07-18 | 60.120 | 65.800 | 60.030 | 62.160 | 46.693 | 5,654,130 |
| 2022-07-15 | 63.510 | 65.850 | 61.200 | 62.220 | 46.739 | 6,316,179 |
| 2022-07-14 | 56.310 | 66.250 | 55.420 | 63.060 | 47.369 | 7,489,698 |
| 2022-07-13 | 53.950 | 57.570 | 53.000 | 56.990 | 42.810 | 6,786,956 |
| 2022-07-12 | 52.400 | 59.200 | 50.600 | 54.800 | 41.165 | 7,929,179 |
| 2022-07-11 | 52.000 | 53.500 | 50.090 | 52.550 | 39.475 | 4,468,588 |
| 2022-07-08 | 52.720 | 53.170 | 50.530 | 51.100 | 38.385 | 3,183,572 |
| 2022-07-07 | 50.500 | 53.300 | 47.230 | 52.720 | 39.602 | 5,535,467 |
| 2022-07-06 | 49.790 | 52.200 | 49.600 | 50.600 | 38.010 | 3,715,649 |
| 2022-07-05 | 53.820 | 54.010 | 49.130 | 49.660 | 37.304 | 4,463,587 |
| 2022-07-04 | 52.850 | 54.550 | 51.910 | 53.800 | 40.414 | 4,880,975 |
| 2022-07-01 | 54.030 | 57.920 | 53.850 | 54.110 | 40.646 | 5,429,526 |
| 2022-06-30 | 51.600 | 55.290 | 51.590 | 55.030 | 41.338 | 6,447,679 |
| 2022-06-29 | 57.100 | 57.390 | 52.650 | 52.650 | 39.550 | 8,027,709 |
| 2022-06-28 | 57.700 | 61.550 | 54.330 | 59.000 | 44.320 | 11,518,041 |
| 2022-06-27 | 58.000 | 62.180 | 55.660 | 61.900 | 46.498 | 12,805,910 |
| 2022-06-24 | 52.980 | 60.660 | 50.800 | 53.880 | 40.474 | 13,073,635 |
| 2022-06-23 | 46.000 | 53.110 | 46.000 | 50.600 | 38.010 | 11,747,299 |
| 2022-06-22 | 46.200 | 47.720 | 44.660 | 45.810 | 34.412 | 11,971,194 |
| 2022-06-21 | 43.900 | 52.100 | 43.070 | 49.530 | 37.206 | 15,979,740 |
| 2022-06-20 | 42.160 | 46.370 | 42.030 | 43.420 | 32.616 | 11,773,840 |
| 2022-06-17 | 38.060 | 43.580 | 37.920 | 41.850 | 31.437 | 11,419,953 |
| 2022-06-16 | 38.320 | 39.880 | 38.300 | 39.400 | 29.597 | 8,707,093 |
| 2022-06-15 | 41.760 | 42.550 | 38.310 | 38.330 | 28.793 | 13,100,753 |
| 2022-06-14 | 42.330 | 45.580 | 41.000 | 41.400 | 31.099 | 12,838,295 |
| 2022-06-13 | 42.990 | 46.500 | 42.000 | 44.150 | 33.165 | 13,167,684 |
| 2022-06-10 | 42.000 | 44.200 | 40.300 | 43.690 | 32.819 | 14,261,855 |
| 2022-06-09 | 46.600 | 48.660 | 44.190 | 44.500 | 33.428 | 17,011,363 |
| 2022-06-08 | 45.000 | 50.260 | 44.030 | 45.520 | 34.194 | 22,166,487 |
← NewerPage 18 of 18 · 1,063 trading days
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.