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
2025-10-27	38.130	38.270	37.400	37.990	28.918	4,693,930
2025-10-24	37.990	38.400	37.730	37.950	28.887	3,399,285
2025-10-23	38.320	38.550	37.300	38.090	28.994	5,139,129
2025-10-22	36.850	38.800	36.610	38.700	29.458	10,199,092
2025-10-21	36.050	37.180	35.430	37.030	28.187	5,726,729
2025-10-20	36.530	36.890	35.600	35.940	27.357	2,697,886
2025-10-17	36.650	36.810	35.830	35.850	27.289	3,758,781
2025-10-16	37.600	37.600	36.430	36.650	27.898	5,172,671
2025-10-15	35.680	37.680	35.680	37.620	28.636	10,651,973
2025-10-14	36.300	36.660	35.620	35.930	27.350	6,495,832
2025-10-13	33.000	36.010	32.800	35.820	27.266	8,264,078
2025-10-10	34.610	34.950	34.240	34.360	26.155	2,432,818
2025-10-09	34.550	34.750	34.120	34.720	26.429	2,801,205
2025-09-30	34.190	34.560	34.110	34.200	26.033	2,425,238
2025-09-29	33.840	34.490	33.490	34.230	26.056	2,563,645
2025-09-26	33.510	34.350	33.510	33.780	25.713	2,281,607
2025-09-25	34.010	34.390	33.680	33.700	25.652	2,222,087
2025-09-24	33.270	34.030	33.000	34.010	25.888	2,188,956
2025-09-23	33.820	34.180	32.750	33.250	25.310	3,135,652
2025-09-22	34.560	34.600	33.860	34.050	25.919	2,268,259
2025-09-19	34.560	34.890	34.240	34.440	26.215	2,790,324
2025-09-18	35.200	35.590	34.450	34.690	26.406	4,879,440
2025-09-17	35.130	35.500	34.980	35.250	26.832	2,425,915
2025-09-16	35.300	35.660	34.590	35.370	26.923	4,011,874
2025-09-15	35.410	35.890	35.180	35.220	26.809	3,023,471
2025-09-12	36.850	36.850	35.410	35.410	26.954	4,460,859
2025-09-11	35.930	36.460	35.600	36.320	27.647	3,556,934
2025-09-10	36.390	36.500	35.410	36.160	27.525	4,510,178
2025-09-09	37.200	37.250	36.150	36.550	27.822	6,542,853
2025-09-08	38.000	38.000	36.960	37.680	28.682	8,982,773
2025-09-05	36.080	38.030	36.030	38.030	28.948	14,121,584
2025-09-04	37.320	37.850	35.330	36.570	27.837	12,057,473
2025-09-03	35.860	36.960	35.200	36.940	28.118	12,313,375
2025-09-02	34.850	37.800	34.800	35.830	27.274	9,950,427
2025-09-01	34.330	34.890	34.230	34.850	26.528	3,319,676
2025-08-29	34.500	35.060	34.230	34.330	26.132	3,161,831
2025-08-28	34.500	35.090	33.410	34.750	26.451	5,367,930
2025-08-27	35.680	35.880	34.520	34.710	26.421	4,938,695
2025-08-26	35.590	36.080	35.080	35.720	27.190	3,998,160
2025-08-25	35.800	36.030	35.100	35.600	27.098	4,861,393
2025-08-22	35.000	35.750	35.000	35.660	27.144	5,016,183
2025-08-21	35.190	35.630	34.950	35.150	26.756	4,252,898
2025-08-20	35.400	35.990	34.950	35.470	26.999	4,440,969
2025-08-19	35.500	35.500	34.950	35.160	26.764	2,991,556
2025-08-18	35.030	35.480	34.960	35.360	26.916	4,855,149
2025-08-15	34.060	34.940	34.000	34.790	26.482	3,637,668
2025-08-14	34.980	35.090	33.840	33.970	25.858	3,964,605
2025-08-13	35.060	35.200	34.690	34.950	26.604	2,766,884
2025-08-12	35.340	35.340	34.740	35.060	26.687	2,552,250
2025-08-11	34.890	35.350	34.760	35.330	26.893	3,813,818
2025-08-08	34.760	35.190	34.580	34.850	26.528	2,654,986
2025-08-07	35.150	35.240	34.400	34.820	26.505	2,870,040
2025-08-06	35.150	35.150	34.710	35.070	26.695	2,714,870
2025-08-05	34.450	35.170	34.450	35.130	26.741	2,610,526
2025-08-04	34.230	34.470	33.810	34.420	26.200	2,268,317
2025-08-01	34.060	34.980	34.060	34.520	26.276	3,555,235
2025-07-31	34.790	35.190	33.890	34.000	25.881	3,744,396
2025-07-30	35.150	35.290	34.670	34.930	26.588	2,626,327
2025-07-29	34.850	35.340	34.530	35.340	26.900	3,247,176
2025-07-28	34.740	35.020	34.530	34.850	26.528	2,296,317

← NewerPage 5 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.