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
2025-04-28	29.090	29.400	28.520	28.630	21.722	1,946,097
2025-04-25	29.060	29.480	28.850	29.120	22.094	1,908,701
2025-04-24	29.850	29.950	28.960	29.000	22.003	2,711,406
2025-04-23	29.900	30.080	29.510	29.830	22.633	3,117,136
2025-04-22	29.340	30.130	29.150	29.580	22.443	3,074,626
2025-04-21	29.070	29.500	28.970	29.490	22.375	2,369,620
2025-04-18	29.440	29.730	29.130	29.240	22.185	1,871,997
2025-04-17	29.360	30.190	29.360	29.480	22.367	2,449,214
2025-04-16	30.730	30.730	29.040	29.580	22.443	2,609,610
2025-04-15	30.730	30.880	30.080	30.270	22.967	2,075,967
2025-04-14	30.500	31.090	30.340	30.400	23.065	2,913,036
2025-04-11	29.710	30.550	29.710	30.080	22.822	3,167,953
2025-04-10	29.780	30.680	29.740	29.960	22.731	4,583,404
2025-04-09	27.890	29.380	26.050	28.910	21.935	5,564,760
2025-04-08	28.720	29.700	27.600	28.720	21.791	4,887,068
2025-04-07	32.620	33.500	28.160	28.160	21.366	5,572,963
2025-04-03	35.420	36.630	34.950	35.200	26.707	2,528,589
2025-04-02	35.630	36.340	35.400	35.870	27.215	1,982,411
2025-04-01	35.420	36.760	35.420	35.730	27.109	2,561,125
2025-03-31	36.700	36.800	35.060	35.420	26.874	4,337,314
2025-03-28	37.090	38.870	37.090	37.330	28.323	5,216,297
2025-03-27	38.810	39.000	37.420	37.460	28.422	5,864,148
2025-03-26	36.680	42.000	36.610	39.250	29.780	8,596,968
2025-03-25	36.990	37.790	36.620	36.990	28.065	2,848,268
2025-03-24	38.050	38.350	35.800	37.000	28.073	4,105,236
2025-03-21	37.990	38.680	37.660	38.180	28.968	4,175,075
2025-03-20	38.650	39.440	38.000	38.070	28.885	4,318,972
2025-03-19	39.300	39.980	38.690	38.800	29.438	4,583,261
2025-03-18	38.800	40.300	38.500	39.700	30.121	6,231,793
2025-03-17	39.460	39.680	38.300	38.920	29.530	5,578,144
2025-03-14	37.260	38.800	37.210	38.560	29.256	5,748,244
2025-03-13	37.970	38.300	37.010	37.460	28.422	4,364,443
2025-03-12	38.700	39.180	38.030	38.050	28.869	7,902,481
2025-03-11	37.170	38.990	37.000	38.740	29.393	9,301,400
2025-03-10	36.450	38.480	36.000	37.880	28.740	8,110,456
2025-03-07	36.390	37.190	36.000	36.700	27.845	5,418,265
2025-03-06	35.220	36.920	34.940	36.860	27.967	5,822,617
2025-03-05	36.000	36.000	34.800	35.200	26.707	4,262,669
2025-03-04	35.810	36.110	35.020	36.000	27.314	4,223,597
2025-03-03	35.630	36.940	35.560	35.950	27.276	4,482,957
2025-02-28	37.000	37.980	35.700	35.970	27.291	6,947,884
2025-02-27	37.260	37.990	36.220	36.610	27.777	6,180,426
2025-02-26	37.230	37.900	36.500	37.750	28.642	8,280,480
2025-02-25	35.740	37.190	35.630	36.740	27.876	7,330,072
2025-02-24	35.460	36.220	35.000	36.070	27.367	5,386,153
2025-02-21	35.390	35.430	34.600	35.430	26.882	3,884,351
2025-02-20	35.250	35.250	34.340	34.880	26.464	3,865,461
2025-02-19	34.300	35.330	34.160	35.250	26.745	5,073,241
2025-02-18	35.680	36.340	34.200	34.540	26.206	5,445,749
2025-02-17	34.760	36.100	34.760	35.600	27.011	3,804,201
2025-02-14	35.070	35.680	34.940	34.960	26.525	3,239,961
2025-02-13	35.810	36.120	34.990	35.060	26.601	3,787,439
2025-02-12	36.120	36.130	35.460	35.970	27.291	3,857,555
2025-02-11	35.700	36.500	35.050	36.120	27.405	6,027,418
2025-02-10	35.570	35.870	35.000	35.850	27.200	6,422,937
2025-02-07	33.850	36.430	33.590	35.880	27.223	11,243,568
2025-02-06	32.800	33.740	32.400	33.730	25.592	3,831,285
2025-02-05	32.340	33.000	31.700	32.750	24.848	2,809,946
2025-01-27	33.050	33.330	32.000	32.050	24.317	3,114,068
2025-01-24	31.850	33.160	31.720	33.080	25.099	4,264,827

← NewerPage 7 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.