Shenzhen YHLO Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	18.190	18.300	17.210	17.220	16.725	6,706,766
2023-07-28	18.110	18.380	18.060	18.190	17.667	1,391,622
2023-07-27	18.600	18.760	18.120	18.240	17.716	2,210,680
2023-07-26	18.220	18.830	18.210	18.710	18.172	2,955,807
2023-07-25	18.350	18.570	18.220	18.240	17.716	1,931,497
2023-07-24	17.680	18.700	17.680	18.290	17.764	3,853,290
2023-07-21	17.470	17.860	17.340	17.830	17.317	2,351,342
2023-07-20	17.450	17.880	17.400	17.460	16.958	2,267,780
2023-07-19	17.750	17.860	17.430	17.450	16.948	2,428,044
2023-07-18	17.940	18.150	17.580	17.690	17.181	3,770,200
2023-07-17	18.570	18.610	17.890	17.970	17.453	3,960,104
2023-07-14	19.550	19.550	18.390	18.530	17.997	5,246,876
2023-07-13	19.100	19.790	19.100	19.480	18.920	3,264,705
2023-07-12	19.980	19.980	19.060	19.130	18.580	4,459,568
2023-07-11	20.180	20.180	19.730	19.750	19.182	1,965,168
2023-07-10	19.770	20.180	19.700	20.020	19.444	3,936,372
2023-07-07	19.280	19.800	19.270	19.690	19.124	2,983,047
2023-07-06	19.480	19.750	19.120	19.300	18.745	3,062,140
2023-07-05	18.900	20.110	18.760	19.520	18.959	8,009,019
2023-07-04	18.500	19.140	18.080	18.820	18.279	3,779,029
2023-07-03	18.450	18.640	18.330	18.500	17.968	1,850,540
2023-06-30	18.550	18.630	18.080	18.450	17.920	2,139,253
2023-06-29	18.580	19.280	18.450	18.450	17.920	2,515,727
2023-06-28	18.660	18.850	18.480	18.700	18.162	1,701,699
2023-06-27	18.200	19.020	18.110	18.760	18.221	3,908,980
2023-06-26	18.280	18.480	17.790	18.150	17.628	2,604,837
2023-06-21	18.550	18.560	17.580	18.220	17.696	3,786,532
2023-06-20	18.790	18.860	18.520	18.520	17.988	1,716,284
2023-06-19	18.860	19.060	18.770	18.790	18.250	2,579,956
2023-06-16	19.160	19.230	18.660	18.940	18.396	3,206,491
2023-06-15	19.640	19.960	19.480	19.520	18.522	3,930,272
2023-06-14	19.200	19.780	19.010	19.600	18.598	6,396,527
2023-06-13	18.960	19.240	18.770	19.100	18.123	2,924,074
2023-06-12	19.130	19.230	18.750	19.000	18.028	5,589,784
2023-06-09	18.460	19.140	18.170	19.000	18.028	7,504,046
2023-06-08	18.830	19.110	18.450	18.560	17.611	4,803,364
2023-06-07	18.130	19.100	18.130	18.830	17.867	7,845,151
2023-06-06	18.690	18.690	18.150	18.200	17.269	3,137,708
2023-06-05	18.700	18.740	18.130	18.480	17.535	4,446,645
2023-06-02	19.280	19.280	18.350	18.390	17.450	4,868,389
2023-06-01	18.880	19.430	18.750	19.060	18.085	5,963,573
2023-05-31	19.320	19.730	18.760	18.930	17.962	7,858,642
2023-05-30	18.460	19.480	18.410	18.910	17.943	7,586,132
2023-05-29	18.200	18.850	18.100	18.570	17.620	4,877,576
2023-05-26	18.300	18.480	17.990	18.150	17.222	2,730,860
2023-05-25	17.800	18.500	17.750	18.000	17.080	3,207,066
2023-05-24	17.930	18.090	17.720	17.950	17.032	2,385,615
2023-05-23	17.560	18.300	17.560	18.000	17.080	3,959,198
2023-05-22	17.260	17.890	17.260	17.550	16.653	2,973,168
2023-05-19	17.280	17.460	16.990	17.390	16.501	2,140,995
2023-05-18	17.340	17.380	17.090	17.160	16.282	1,756,554
2023-05-17	16.890	17.300	16.880	17.230	16.349	2,567,183
2023-05-16	16.320	17.230	16.320	16.960	16.093	4,671,189
2023-05-15	16.400	16.570	16.170	16.430	15.590	1,941,974
2023-05-12	16.500	16.730	16.030	16.430	15.590	3,319,335
2023-05-11	16.600	16.840	16.570	16.570	15.723	2,220,434
2023-05-10	16.720	16.870	16.600	16.670	15.818	2,712,172
2023-05-09	17.310	17.410	16.720	16.720	15.865	5,041,314
2023-05-08	17.250	17.680	17.180	17.520	16.624	3,056,408
2023-05-05	18.040	18.200	17.050	17.300	16.415	6,507,035

← NewerPage 14 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.