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
2026-04-24	41.680	42.590	41.110	42.410	32.282	4,084,427
2026-04-23	42.000	42.570	41.100	41.800	31.818	3,168,915
2026-04-22	41.100	42.570	40.500	42.230	32.145	3,925,423
2026-04-21	42.050	42.800	40.850	41.350	31.475	4,097,423
2026-04-20	40.080	42.740	39.800	41.890	31.886	5,812,789
2026-04-17	40.770	40.960	39.560	40.310	30.684	5,126,014
2026-04-16	39.480	41.490	39.020	41.230	31.384	4,455,738
2026-04-15	39.750	40.250	39.420	39.490	30.060	2,493,232
2026-04-14	40.040	40.390	39.220	39.820	30.311	3,154,374
2026-04-13	39.500	40.690	39.500	40.010	30.455	3,310,924
2026-04-10	39.300	40.830	39.300	39.870	30.349	3,937,197
2026-04-09	39.660	39.660	38.710	39.260	29.884	3,335,013
2026-04-08	38.300	40.080	38.300	40.040	30.478	5,087,538
2026-04-07	36.980	37.690	36.980	37.540	28.575	3,184,477
2026-04-03	38.280	38.500	37.080	37.150	28.278	4,014,416
2026-04-02	39.580	40.290	37.850	38.250	29.116	4,936,525
2026-04-01	40.210	40.770	38.930	40.340	30.706	5,666,957
2026-03-31	41.660	41.660	38.620	38.620	29.397	6,864,978
2026-03-30	41.010	42.000	40.050	41.920	31.909	5,628,541
2026-03-27	43.500	43.900	41.600	42.330	32.221	8,359,832
2026-03-26	49.360	49.760	43.130	45.600	34.710	14,888,264
2026-03-25	53.800	53.800	49.760	50.360	38.334	12,680,827
2026-03-24	49.150	54.600	49.010	54.200	41.257	10,487,580
2026-03-23	52.000	54.000	48.330	49.190	37.443	9,207,400
2026-03-20	52.120	54.500	51.330	54.110	41.188	10,164,967
2026-03-19	50.530	52.340	48.500	52.090	39.650	8,887,149
2026-03-18	50.460	51.320	49.200	51.120	38.912	7,027,111
2026-03-17	50.000	51.350	49.690	50.550	38.478	8,555,201
2026-03-16	49.330	50.050	48.150	49.500	37.679	4,406,788
2026-03-13	48.920	50.500	48.870	49.330	37.550	5,765,958
2026-03-12	50.050	51.550	48.720	49.200	37.451	6,173,568
2026-03-11	49.670	51.480	49.160	49.900	37.984	8,523,029
2026-03-10	50.060	51.200	49.230	49.880	37.968	7,736,242
2026-03-09	47.920	50.250	47.680	50.250	38.250	7,807,917
2026-03-06	48.670	49.550	47.980	48.920	37.237	4,981,400
2026-03-05	49.800	49.830	46.850	49.060	37.344	7,957,316
2026-03-04	47.270	49.850	47.010	48.690	37.062	7,909,567
2026-03-03	49.390	51.000	47.630	47.630	36.256	7,753,711
2026-03-02	51.020	53.150	48.900	49.050	37.336	8,749,448
2026-02-27	51.400	54.920	51.080	52.400	39.886	13,144,615
2026-02-26	46.030	52.210	45.400	52.100	39.658	13,645,093
2026-02-25	46.410	46.790	45.250	46.490	35.388	6,922,412
2026-02-24	48.430	49.000	46.000	46.730	35.570	6,092,189
2026-02-13	49.510	49.570	47.860	47.920	36.476	4,182,294
2026-02-12	51.170	51.170	48.800	49.740	37.862	6,235,711
2026-02-11	51.010	52.480	50.510	50.780	38.653	6,392,222
2026-02-10	48.990	52.100	47.900	51.330	39.072	11,367,756
2026-02-09	46.510	50.650	46.510	49.550	37.717	12,443,924
2026-02-06	45.070	46.920	44.680	46.010	35.022	6,949,771
2026-02-05	46.300	46.750	44.610	45.690	34.779	7,803,766
2026-02-04	46.800	47.740	46.110	46.690	35.540	11,424,425
2026-02-03	46.020	48.430	45.450	47.110	35.860	9,801,473
2026-02-02	47.660	49.180	45.510	45.910	34.946	13,689,444
2026-01-30	44.000	50.000	43.890	48.850	37.184	25,383,508
2026-01-29	45.860	45.890	42.960	43.020	32.746	10,258,830
2026-01-28	44.710	47.550	43.910	45.480	34.619	13,872,264
2026-01-27	43.140	45.800	42.320	45.340	34.512	11,576,286
2026-01-26	43.600	44.900	42.800	43.720	33.279	9,558,509
2026-01-23	42.200	44.790	42.200	44.480	33.858	11,883,013
2026-01-22	41.990	43.280	41.720	42.200	32.122	8,535,271

← NewerPage 3 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.