Shenzhen YHLO Biotech Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	21.910	22.590	21.800	22.430	21.785	6,635,447
2023-10-30	20.740	22.330	20.740	22.130	21.494	11,090,504
2023-10-27	19.410	20.780	19.230	20.680	20.086	7,835,877
2023-10-26	19.020	19.920	19.020	19.530	18.969	3,013,377
2023-10-25	19.560	19.650	19.100	19.120	18.570	2,483,104
2023-10-24	19.140	19.870	18.820	19.550	18.988	2,460,710
2023-10-23	19.200	19.690	18.890	18.950	18.405	3,695,129
2023-10-20	19.200	19.680	19.130	19.250	18.697	2,364,806
2023-10-19	19.120	19.280	18.770	19.120	18.570	1,850,733
2023-10-18	19.500	19.520	19.000	19.130	18.580	2,301,653
2023-10-17	19.990	19.990	19.090	19.410	18.852	2,845,429
2023-10-16	19.900	19.990	19.420	19.810	19.241	2,929,340
2023-10-13	19.740	19.980	19.620	19.820	19.250	2,684,697
2023-10-12	19.750	20.170	19.680	19.840	19.270	2,210,442
2023-10-11	18.830	20.100	18.830	19.860	19.289	6,143,321
2023-10-10	18.710	19.190	18.710	19.060	18.512	3,162,469
2023-10-09	19.300	19.300	18.690	18.820	18.279	2,944,907
2023-09-28	18.690	19.210	18.450	19.150	18.599	6,413,338
2023-09-27	18.140	18.680	18.090	18.670	18.133	4,429,042
2023-09-26	18.090	18.190	17.810	18.150	17.628	3,042,366
2023-09-25	18.240	18.300	17.900	18.070	17.551	3,105,102
2023-09-22	18.010	18.180	17.800	18.120	17.599	3,248,150
2023-09-21	18.200	18.350	17.980	18.030	17.512	3,357,552
2023-09-20	18.460	18.950	18.150	18.270	17.745	3,079,097
2023-09-19	18.480	18.570	18.200	18.300	17.774	4,102,349
2023-09-18	18.720	18.720	18.120	18.300	17.774	4,428,450
2023-09-15	18.300	18.730	18.070	18.580	18.046	6,295,999
2023-09-14	18.380	18.610	17.930	18.280	17.755	3,745,030
2023-09-13	17.960	18.600	17.930	18.460	17.929	7,945,440
2023-09-12	17.680	18.110	17.620	18.060	17.541	4,243,747
2023-09-11	17.170	17.830	17.150	17.760	17.249	5,615,652
2023-09-08	16.900	17.350	16.890	17.210	16.715	3,432,938
2023-09-07	17.220	17.250	16.990	17.010	16.521	2,679,338
2023-09-06	17.000	17.270	17.000	17.140	16.647	2,463,142
2023-09-05	17.040	17.230	16.900	17.020	16.531	1,893,193
2023-09-04	16.860	17.140	16.800	17.020	16.531	2,621,128
2023-09-01	16.800	16.960	16.550	16.790	16.307	1,789,408
2023-08-31	16.900	16.900	16.600	16.740	16.259	1,633,610
2023-08-30	16.730	17.040	16.580	16.820	16.336	3,297,676
2023-08-29	15.560	16.970	15.560	16.730	16.249	4,970,526
2023-08-28	16.090	16.500	15.620	15.680	15.229	3,871,177
2023-08-25	15.430	15.840	15.390	15.450	15.006	2,347,682
2023-08-24	15.380	15.790	15.310	15.530	15.084	1,489,584
2023-08-23	15.940	16.090	15.380	15.380	14.938	3,454,459
2023-08-22	16.050	16.100	15.550	16.000	15.540	3,194,516
2023-08-21	16.120	16.260	15.950	15.950	15.491	1,809,364
2023-08-18	16.410	16.600	16.070	16.190	15.725	2,268,036
2023-08-17	16.250	16.440	16.040	16.390	15.919	1,641,906
2023-08-16	16.110	16.790	16.110	16.320	15.851	2,749,346
2023-08-15	16.250	16.320	15.990	16.210	15.744	1,710,230
2023-08-14	16.420	16.470	16.140	16.330	15.861	1,568,899
2023-08-11	16.590	16.630	16.330	16.420	15.948	1,956,966
2023-08-10	16.470	16.560	16.370	16.440	15.967	1,351,486
2023-08-09	15.860	16.560	15.860	16.510	16.035	4,400,852
2023-08-08	15.890	16.200	15.800	15.930	15.472	3,604,284
2023-08-07	16.100	16.540	15.810	15.980	15.521	4,050,444
2023-08-04	16.670	16.790	16.280	16.360	15.890	3,541,731
2023-08-03	16.640	16.740	16.420	16.610	16.133	1,981,743
2023-08-02	16.680	16.760	16.280	16.530	16.055	3,868,287
2023-08-01	17.100	17.390	16.500	16.580	16.103	6,298,598

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0210 CNY
2025-06-27	0.2100 CNY
2024-07-05	0.2730 CNY
2023-06-16	0.4500 CNY
2022-06-02	0.5600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.