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
2025-01-23	32.240	32.880	31.850	31.970	24.256	3,656,245
2025-01-22	32.760	32.890	31.580	31.830	24.150	4,156,638
2025-01-21	34.000	34.230	32.890	33.180	25.174	3,236,122
2025-01-20	33.990	34.360	33.640	33.930	25.743	2,906,960
2025-01-17	33.910	34.480	33.200	33.750	25.607	3,456,273
2025-01-16	34.200	34.960	33.430	34.260	25.994	6,568,632
2025-01-15	32.940	35.850	32.650	34.430	26.123	9,815,996
2025-01-14	31.680	32.950	31.300	32.940	24.992	3,937,647
2025-01-13	30.750	31.520	30.220	31.310	23.756	2,306,344
2025-01-10	33.300	33.300	31.150	31.320	23.763	3,340,507
2025-01-09	32.550	33.380	32.340	32.640	24.765	3,751,809
2025-01-08	31.980	32.900	31.470	32.650	24.772	4,826,887
2025-01-07	32.140	32.250	31.090	32.230	24.454	4,005,708
2025-01-06	31.500	32.450	30.780	31.980	24.264	3,784,302
2025-01-03	33.200	33.300	31.530	31.550	23.938	3,497,833
2025-01-02	33.490	34.100	32.520	32.960	25.008	3,667,572
2024-12-31	35.080	35.350	33.420	33.500	25.417	4,412,834
2024-12-30	35.570	35.600	34.300	34.980	26.540	3,548,234
2024-12-27	35.720	36.020	35.360	35.570	26.988	3,137,906
2024-12-26	36.130	36.570	35.370	35.720	27.102	5,615,577
2024-12-25	37.490	37.760	36.070	36.260	27.511	4,816,624
2024-12-24	35.510	37.140	35.510	36.800	27.921	5,078,957
2024-12-23	36.950	37.230	35.300	35.430	26.882	5,082,242
2024-12-20	36.750	37.340	36.600	37.100	28.149	3,911,310
2024-12-19	36.700	37.310	36.300	36.600	27.769	3,661,309
2024-12-18	37.570	37.720	36.610	37.180	28.209	2,788,797
2024-12-17	38.800	39.150	37.040	37.120	28.164	4,659,056
2024-12-16	39.500	39.500	38.400	38.790	29.431	3,605,717
2024-12-13	40.720	40.800	39.500	39.520	29.985	4,476,504
2024-12-12	40.690	40.950	40.000	40.740	30.910	3,977,219
2024-12-11	40.230	40.790	39.810	40.630	30.827	3,616,118
2024-12-10	41.530	41.870	40.330	40.430	30.675	4,701,300
2024-12-09	41.800	41.870	40.010	40.450	30.690	5,591,914
2024-12-06	42.020	42.680	41.100	42.000	31.866	4,957,604
2024-12-05	42.080	42.990	41.500	42.700	32.398	4,327,078
2024-12-04	44.480	44.980	41.900	42.160	31.988	6,295,306
2024-12-03	45.080	45.770	43.920	44.820	34.006	4,984,827
2024-12-02	43.530	45.220	42.670	45.100	34.218	6,220,330
2024-11-29	42.850	44.990	42.490	44.560	33.809	6,494,919
2024-11-28	42.610	43.790	42.000	42.840	32.504	4,360,120
2024-11-27	41.800	42.800	40.530	42.700	32.398	3,949,780
2024-11-26	43.800	44.760	42.130	42.230	32.041	4,046,436
2024-11-25	41.800	44.290	41.510	43.560	33.050	6,932,455
2024-11-22	44.860	44.990	42.260	42.320	32.109	9,867,966
2024-11-21	48.530	48.680	45.300	46.100	34.977	9,860,623
2024-11-20	46.300	46.480	45.000	45.730	34.696	9,160,579
2024-11-19	44.330	46.710	44.320	46.580	35.341	8,120,435
2024-11-18	45.620	46.490	43.810	44.310	33.619	6,520,432
2024-11-15	48.030	49.400	44.930	45.400	34.446	8,621,670
2024-11-14	52.020	52.510	47.810	48.270	36.624	9,955,684
2024-11-13	53.500	55.090	50.810	52.520	39.848	10,336,271
2024-11-12	53.580	60.000	53.520	55.030	41.753	14,387,319
2024-11-11	49.000	55.520	48.600	53.490	40.584	15,443,064
2024-11-08	45.300	52.860	44.700	51.020	38.710	17,943,240
2024-11-07	43.000	47.020	42.000	44.700	33.915	14,738,020
2024-11-06	40.530	47.660	40.000	46.010	34.909	23,861,939
2024-11-05	38.200	39.780	38.200	39.720	30.137	7,542,352
2024-11-04	38.440	38.980	37.150	38.290	29.052	5,696,667
2024-11-01	38.400	39.790	36.300	38.440	29.165	9,411,339
2024-10-31	40.480	41.690	38.730	39.000	29.590	10,462,127

← NewerPage 8 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.