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
2025-07-25	35.000	35.000	34.600	34.810	26.497	2,897,972
2025-07-24	34.680	35.330	34.670	35.120	26.733	3,225,873
2025-07-23	35.060	35.500	34.660	34.700	26.413	3,656,115
2025-07-22	35.290	35.790	34.940	35.260	26.840	5,230,096
2025-07-21	35.110	35.530	35.030	35.430	26.969	3,389,096
2025-07-18	35.880	36.470	35.180	35.300	26.870	5,222,006
2025-07-17	37.630	37.960	35.880	35.970	27.380	6,844,492
2025-07-16	36.590	36.800	35.720	36.620	27.875	6,613,487
2025-07-15	37.510	37.800	35.900	36.590	27.852	9,483,099
2025-07-14	35.270	38.620	34.780	36.940	28.118	10,661,547
2025-07-11	35.800	35.860	34.800	35.190	26.786	5,079,874
2025-07-10	35.080	36.660	35.080	35.350	26.908	6,776,593
2025-07-09	35.130	35.890	35.040	35.250	26.832	5,232,535
2025-07-08	34.080	35.880	33.970	35.540	27.053	9,253,519
2025-07-07	33.700	34.820	33.500	34.200	26.033	5,212,255
2025-07-04	34.910	35.180	33.540	33.580	25.561	5,255,360
2025-07-03	34.180	34.530	33.590	34.300	26.109	6,655,294
2025-07-02	33.510	35.100	33.430	34.700	26.413	9,286,929
2025-07-01	33.260	33.510	33.000	33.440	25.454	3,706,523
2025-06-30	33.010	33.590	32.880	33.430	25.447	3,928,315
2025-06-27	32.400	33.150	32.400	32.650	24.853	3,082,536
2025-06-26	32.840	33.220	32.380	32.400	24.663	3,665,347
2025-06-25	33.000	33.090	32.490	32.820	24.982	4,563,774
2025-06-24	32.170	33.100	32.000	32.950	25.081	5,433,475
2025-06-23	31.260	32.260	31.000	32.050	24.396	5,765,343
2025-06-20	30.930	32.880	30.930	31.480	23.962	7,677,429
2025-06-19	31.200	31.700	30.540	30.900	23.521	3,180,446
2025-06-18	31.100	31.390	30.810	31.200	23.749	2,319,046
2025-06-17	30.920	31.450	30.650	31.260	23.795	2,379,215
2025-06-16	30.370	31.200	30.100	30.920	23.536	2,614,426
2025-06-13	30.870	31.450	30.150	30.210	22.996	3,085,711
2025-06-12	30.920	31.480	30.800	31.140	23.704	2,880,775
2025-06-11	31.360	32.490	31.100	31.120	23.688	4,811,069
2025-06-10	31.350	31.490	30.410	30.800	23.445	2,574,387
2025-06-09	30.520	31.360	30.500	31.350	23.863	2,624,521
2025-06-06	30.650	30.940	30.400	30.450	23.178	2,059,067
2025-06-05	30.760	30.900	30.380	30.690	23.361	1,802,697
2025-06-04	30.310	30.900	30.240	30.800	23.445	2,235,737
2025-06-03	30.000	30.480	29.600	30.240	23.018	1,861,987
2025-05-30	30.700	30.700	29.920	30.080	22.897	2,072,457
2025-05-29	30.390	30.880	30.320	30.840	23.399	2,340,517
2025-05-28	30.900	31.090	30.230	30.390	23.058	1,748,062
2025-05-27	31.080	31.230	30.450	30.910	23.452	2,013,697
2025-05-26	30.990	31.420	30.730	31.100	23.596	1,855,617
2025-05-23	31.680	31.970	30.930	30.930	23.467	2,419,297
2025-05-22	31.710	32.140	31.110	31.360	23.794	2,092,087
2025-05-21	32.360	32.570	31.700	31.870	24.181	2,438,021
2025-05-20	32.030	32.650	31.700	32.360	24.552	2,583,877
2025-05-19	32.020	32.500	31.720	32.050	24.317	2,394,207
2025-05-16	31.890	32.590	31.460	31.950	24.241	2,945,926
2025-05-15	32.450	32.450	31.500	31.610	23.983	3,543,259
2025-05-14	32.960	33.150	32.170	32.430	24.605	6,792,255
2025-05-13	32.680	34.940	32.370	33.170	25.167	11,188,317
2025-05-12	31.730	32.210	31.560	32.130	24.378	3,678,865
2025-05-09	31.990	31.990	31.080	31.290	23.741	2,947,486
2025-05-08	30.760	32.300	30.750	32.030	24.302	4,469,134
2025-05-07	31.640	31.860	30.590	30.880	23.429	3,007,936
2025-05-06	30.000	30.980	30.000	30.980	23.505	3,484,905
2025-04-30	29.360	30.310	29.060	29.730	22.557	3,217,236
2025-04-29	28.990	30.130	28.820	29.060	22.049	4,135,975

← NewerPage 6 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.