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
2026-01-21	42.220	43.280	41.300	41.960	31.940	7,955,030
2026-01-20	42.990	43.750	42.030	42.590	32.419	8,554,092
2026-01-19	43.890	43.970	42.110	42.720	32.518	11,505,921
2026-01-16	38.380	46.000	38.380	44.980	34.238	18,867,179
2026-01-15	38.810	39.300	38.200	38.380	29.215	4,086,976
2026-01-14	38.750	39.670	38.320	39.000	29.686	4,994,312
2026-01-13	39.390	39.860	37.880	38.980	29.671	7,143,905
2026-01-12	38.900	38.930	38.010	38.400	29.230	7,607,998
2026-01-09	38.950	38.950	37.920	38.280	29.138	3,764,144
2026-01-08	37.750	39.550	37.410	38.950	29.648	5,287,784
2026-01-07	37.510	38.090	37.290	37.750	28.735	2,692,874
2026-01-06	37.040	37.700	36.850	37.530	28.568	2,974,769
2026-01-05	36.340	37.450	35.700	37.040	28.195	3,199,426
2025-12-31	36.240	36.890	35.550	36.350	27.669	2,774,077
2025-12-30	37.380	37.660	36.110	36.150	27.517	4,011,038
2025-12-29	36.310	38.000	36.310	37.750	28.735	4,669,698
2025-12-26	37.200	38.370	36.850	36.990	28.157	7,358,729
2025-12-25	37.290	37.290	36.560	36.940	28.118	1,896,047
2025-12-24	36.450	37.570	36.130	37.290	28.385	2,276,011
2025-12-23	37.030	37.180	36.510	36.690	27.928	1,716,128
2025-12-22	37.730	37.770	36.770	36.950	28.126	2,849,371
2025-12-19	37.940	38.260	37.520	37.770	28.750	2,673,367
2025-12-18	37.840	38.410	37.410	37.630	28.644	3,206,585
2025-12-17	36.760	37.900	36.240	37.900	28.849	3,476,552
2025-12-16	37.400	37.810	36.610	36.920	28.103	2,542,667
2025-12-15	36.470	37.990	36.200	37.770	28.750	3,585,154
2025-12-12	36.220	37.370	36.030	36.780	27.997	3,891,466
2025-12-11	37.660	37.660	35.880	36.570	27.837	7,880,330
2025-12-10	36.590	38.410	36.250	38.200	29.077	7,065,572
2025-12-09	36.220	36.870	36.020	36.590	27.852	2,510,909
2025-12-08	37.400	37.800	36.260	36.470	27.761	3,882,182
2025-12-05	36.980	38.000	36.270	37.300	28.392	3,595,699
2025-12-04	36.800	37.960	36.560	36.920	28.103	4,632,054
2025-12-03	35.000	37.600	34.820	36.970	28.141	6,407,683
2025-12-02	35.200	35.220	34.860	34.910	26.573	1,596,394
2025-12-01	35.320	35.880	34.810	35.410	26.954	2,644,326
2025-11-28	35.130	35.660	34.510	35.070	26.695	3,291,726
2025-11-27	33.700	36.000	33.700	35.130	26.741	6,583,969
2025-11-26	33.930	34.380	33.550	33.650	25.614	2,519,387
2025-11-25	34.060	34.470	33.750	33.840	25.759	1,844,414
2025-11-24	33.600	34.440	33.430	33.820	25.744	2,202,148
2025-11-21	36.300	36.300	33.400	33.430	25.447	3,899,947
2025-11-20	37.300	37.670	36.440	36.660	27.905	2,114,261
2025-11-19	38.140	38.430	37.050	37.180	28.301	2,587,892
2025-11-18	38.190	39.060	37.660	38.150	29.039	3,403,656
2025-11-17	38.730	38.900	38.010	38.190	29.070	2,410,847
2025-11-14	38.430	39.750	38.220	38.650	29.420	3,722,285
2025-11-13	38.580	39.320	38.580	38.640	29.412	3,576,281
2025-11-12	39.800	39.950	38.320	38.580	29.367	5,116,540
2025-11-11	39.320	40.660	39.320	40.220	30.615	6,007,163
2025-11-10	39.700	40.160	39.200	39.250	29.877	3,903,710
2025-11-07	39.040	39.680	38.830	39.580	30.128	2,771,033
2025-11-06	39.460	39.870	39.000	39.170	29.816	3,375,186
2025-11-05	38.700	39.870	38.440	39.590	30.136	3,667,599
2025-11-04	39.450	39.880	38.560	38.880	29.595	3,836,214
2025-11-03	39.390	40.500	39.070	39.650	30.181	3,990,467
2025-10-31	38.800	39.770	38.800	39.230	29.862	3,839,558
2025-10-30	39.300	39.780	38.900	38.970	29.664	4,868,194
2025-10-29	38.270	39.970	38.100	39.420	30.006	6,777,354
2025-10-28	37.980	39.460	37.680	38.530	29.329	7,352,977

← NewerPage 4 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.