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
2024-10-30	38.620	40.700	38.000	38.960	29.560	10,003,098
2024-10-29	40.990	45.220	39.580	39.600	30.045	18,228,941
2024-10-28	41.540	42.490	39.400	41.350	31.373	21,302,450
2024-10-25	34.460	41.350	34.260	41.350	31.373	18,925,833
2024-10-24	35.440	35.690	34.250	34.460	26.146	7,196,896
2024-10-23	35.030	38.050	34.600	36.510	27.701	13,267,057
2024-10-22	34.340	36.120	33.660	36.120	27.405	9,468,916
2024-10-21	33.880	35.860	33.660	34.730	26.350	7,038,369
2024-10-18	32.200	34.300	32.200	33.430	25.364	5,269,962
2024-10-17	32.540	33.010	32.200	32.250	24.469	3,240,636
2024-10-16	32.400	32.960	31.920	32.250	24.469	2,949,306
2024-10-15	33.500	34.270	32.930	32.970	25.015	3,898,435
2024-10-14	33.000	34.670	32.690	34.100	25.872	4,727,054
2024-10-11	34.190	34.420	32.260	32.860	24.932	4,478,624
2024-10-10	33.700	35.450	33.490	34.180	25.933	5,238,473
2024-10-09	38.210	38.500	33.480	33.500	25.417	8,386,517
2024-10-08	43.980	43.980	36.990	40.270	30.554	11,447,132
2024-09-30	32.580	37.170	32.580	37.000	28.073	9,996,503
2024-09-27	29.950	32.490	29.950	31.650	24.014	6,794,517
2024-09-26	28.360	29.660	28.150	29.590	22.451	4,380,994
2024-09-25	28.320	29.150	28.320	28.440	21.578	3,790,891
2024-09-24	27.210	28.360	27.210	28.280	21.457	3,117,396
2024-09-23	27.120	27.470	26.960	27.110	20.569	1,138,018
2024-09-20	27.660	27.940	27.020	27.150	20.599	1,785,937
2024-09-19	27.630	28.050	27.300	27.830	21.115	1,686,878
2024-09-18	28.120	28.310	27.120	27.300	20.713	1,692,078
2024-09-13	28.910	29.220	27.880	28.060	21.290	2,760,900
2024-09-12	28.900	29.970	28.810	28.880	21.912	3,542,885
2024-09-11	28.660	29.250	28.500	28.780	21.836	2,701,266
2024-09-10	28.440	28.880	28.100	28.640	21.730	2,155,324
2024-09-09	28.250	28.700	28.050	28.500	21.624	1,781,933
2024-09-06	29.410	29.610	28.470	28.470	21.601	3,260,656
2024-09-05	29.250	30.490	29.250	29.690	22.527	4,575,864
2024-09-04	29.100	30.100	28.830	29.430	22.329	3,735,285
2024-09-03	28.520	29.680	28.330	29.280	22.215	3,358,156
2024-09-02	29.130	29.680	28.490	28.550	21.662	2,938,776
2024-08-30	28.850	29.850	28.750	29.400	22.306	5,049,714
2024-08-29	28.020	30.000	27.800	29.180	22.140	5,867,413
2024-08-28	27.670	28.820	27.450	28.120	21.335	3,080,086
2024-08-27	28.710	29.400	27.380	28.530	21.646	4,585,744
2024-08-26	28.050	29.010	28.050	28.610	21.707	2,604,286
2024-08-23	28.400	28.750	28.130	28.130	21.343	1,946,097
2024-08-22	29.790	29.940	28.460	28.660	21.745	2,598,957
2024-08-21	29.160	29.740	28.900	29.400	22.306	2,210,517
2024-08-20	29.680	30.170	29.100	29.200	22.155	2,400,967
2024-08-19	30.400	30.570	29.650	29.760	22.580	3,445,906
2024-08-16	31.380	31.620	30.600	30.630	23.240	4,297,015
2024-08-15	31.310	32.060	30.180	31.870	24.181	6,118,943
2024-08-14	32.670	33.150	31.700	31.760	24.097	4,340,304
2024-08-13	32.300	33.250	31.000	32.800	24.886	6,404,962
2024-08-12	33.000	33.290	31.960	32.480	24.643	4,528,024
2024-08-09	32.840	33.170	32.220	32.380	24.567	4,427,534
2024-08-08	33.090	33.480	32.400	32.720	24.825	5,695,813
2024-08-07	33.660	34.200	32.880	33.480	25.402	10,303,008
2024-08-06	31.660	36.600	31.660	34.120	25.888	15,048,912
2024-08-05	30.700	32.470	30.520	30.980	23.505	5,353,837
2024-08-02	31.860	32.300	31.170	31.170	23.649	4,211,865
2024-08-01	31.860	32.740	31.800	31.870	24.181	5,674,416
2024-07-31	30.600	31.880	30.300	31.880	24.188	4,940,150
2024-07-30	30.350	30.960	30.200	30.750	23.331	2,741,601

← NewerPage 9 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.