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
2026-07-23	18.210	19.620	18.200	19.400	19.337	4,962,177
2026-07-22	18.500	18.830	18.260	18.320	18.260	2,712,623
2026-07-21	18.640	18.770	17.460	18.670	18.609	4,707,973
2026-07-20	19.160	19.580	18.250	18.640	18.579	4,195,357
2026-07-17	19.550	20.180	18.940	19.300	19.237	3,863,649
2026-07-16	19.500	20.080	19.220	19.730	19.666	2,987,233
2026-07-15	19.620	19.950	19.420	19.660	19.596	2,463,998
2026-07-14	19.560	19.620	19.050	19.590	19.526	2,574,259
2026-07-13	20.980	20.980	19.400	19.540	19.476	3,389,814
2026-07-10	20.700	21.560	20.510	20.850	20.782	3,425,492
2026-07-09	20.980	21.050	20.050	20.720	20.652	2,838,075
2026-07-08	21.140	21.300	20.450	20.950	20.882	3,398,680
2026-07-07	21.760	21.960	21.040	21.200	21.131	3,056,809
2026-07-06	22.830	22.880	21.810	21.860	21.789	3,528,393
2026-07-03	22.800	23.130	22.340	22.820	22.746	3,698,569
2026-07-02	22.850	23.730	22.470	22.600	22.526	4,223,800
2026-07-01	22.850	23.600	22.300	23.210	23.134	4,520,867
2026-06-30	22.550	23.160	22.420	22.840	22.765	3,256,555
2026-06-29	22.590	22.880	21.870	22.580	22.506	5,070,636
2026-06-26	22.910	23.990	22.550	22.730	22.656	5,167,954
2026-06-25	23.720	24.090	22.900	23.080	23.005	5,123,968
2026-06-24	24.710	24.780	23.270	23.720	23.643	6,530,542
2026-06-23	25.270	25.580	24.700	24.840	24.759	3,739,844
2026-06-22	25.410	25.880	24.290	25.300	25.217	6,317,811
2026-06-18	26.170	26.830	25.530	25.610	25.526	8,566,358
2026-06-17	24.710	27.720	24.550	26.420	26.334	10,033,625
2026-06-16	24.590	25.340	24.010	24.950	24.869	4,331,757
2026-06-15	24.590	25.210	24.500	24.730	24.649	3,165,108
2026-06-12	24.910	25.400	24.490	24.550	24.470	3,900,228
2026-06-11	24.200	25.290	24.200	24.610	24.530	3,717,080
2026-06-10	24.990	25.140	23.940	24.710	24.629	4,614,101
2026-06-09	25.860	25.980	24.690	25.140	25.058	4,001,570
2026-06-08	25.000	26.680	24.900	25.110	25.028	4,749,637
2026-06-05	26.000	26.530	25.280	25.880	25.796	6,304,164
2026-06-04	24.600	26.590	24.030	26.180	26.095	6,752,705
2026-06-03	25.100	25.220	24.340	24.600	24.520	3,669,020
2026-06-02	26.010	26.160	24.660	25.070	24.988	3,798,275
2026-06-01	25.800	27.060	25.660	25.920	25.835	4,067,747
2026-05-29	27.110	27.380	25.560	25.790	25.706	4,119,734
2026-05-28	26.110	27.210	25.940	27.160	27.071	4,258,225
2026-05-27	26.630	27.150	25.950	26.210	26.124	3,498,569
2026-05-26	27.250	27.380	26.130	26.450	26.364	3,391,019
2026-05-25	28.300	28.460	27.070	27.230	27.141	4,112,906
2026-05-22	28.200	28.430	27.300	28.150	28.058	3,924,381
2026-05-21	38.410	38.880	36.010	36.060	27.449	5,229,632
2026-05-20	38.000	38.740	37.140	38.660	29.428	4,279,205
2026-05-19	38.170	38.670	37.300	38.360	29.199	4,155,185
2026-05-18	37.860	38.050	37.280	37.600	28.621	2,808,581
2026-05-15	38.890	38.960	37.650	38.040	28.956	4,267,867
2026-05-14	39.360	40.220	38.880	38.910	29.618	4,541,014
2026-05-13	40.200	40.430	39.150	39.340	29.945	6,166,698
2026-05-12	41.130	41.640	39.770	40.240	30.630	5,439,920
2026-05-11	41.700	41.890	41.100	41.470	31.567	5,169,306
2026-05-08	41.610	41.910	41.150	41.400	31.513	3,934,851
2026-05-07	41.630	42.590	41.580	41.710	31.749	4,502,079
2026-05-06	42.220	42.740	41.380	41.650	31.704	3,704,383
2026-04-30	42.230	42.700	41.710	42.290	32.191	3,088,216
2026-04-29	41.110	42.410	41.010	42.130	32.069	2,909,297
2026-04-28	42.360	42.590	40.960	41.280	31.422	3,473,231
2026-04-27	42.040	42.880	41.350	42.700	32.503	4,405,243

← NewerPage 2 of 5 · 242 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.