Shenzhen YHLO Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	19.020	19.200	18.080	18.220	17.288	7,810,828
2023-04-28	19.360	19.540	18.820	19.170	18.190	5,920,860
2023-04-27	18.310	19.640	17.990	19.350	18.360	9,369,392
2023-04-26	17.990	18.750	17.860	18.430	17.488	4,233,108
2023-04-25	18.690	18.780	17.780	17.910	16.994	5,765,107
2023-04-24	19.190	19.430	18.590	18.690	17.734	5,445,977
2023-04-21	19.250	19.670	19.110	19.190	18.209	8,313,193
2023-04-20	19.330	20.560	19.330	19.400	18.408	11,471,398
2023-04-19	18.900	18.980	18.620	18.670	17.715	3,332,049
2023-04-18	19.150	19.180	18.840	18.930	17.962	3,698,723
2023-04-17	19.000	19.210	18.800	19.040	18.066	4,151,156
2023-04-14	19.160	19.360	18.900	19.060	18.085	3,854,865
2023-04-13	18.590	19.260	18.400	19.010	18.038	5,519,027
2023-04-12	18.760	19.000	18.520	18.530	17.582	3,340,839
2023-04-11	18.970	19.070	18.700	18.900	17.934	2,563,250
2023-04-10	19.040	19.200	18.850	18.890	17.924	3,485,481
2023-04-07	18.550	19.030	18.430	18.980	18.009	4,530,410
2023-04-06	18.710	18.710	18.380	18.450	17.507	3,368,338
2023-04-04	18.990	19.080	18.520	18.650	17.696	3,204,651
2023-04-03	18.710	19.020	18.700	18.940	17.971	3,115,020
2023-03-31	18.450	19.010	18.450	18.890	17.924	2,732,626
2023-03-30	18.690	18.760	18.460	18.520	17.573	2,069,438
2023-03-29	18.880	18.910	18.550	18.690	17.734	2,971,552
2023-03-28	18.780	19.040	18.780	18.950	17.981	2,562,972
2023-03-27	18.440	19.080	18.420	18.840	17.877	3,586,313
2023-03-24	18.790	19.090	18.550	18.610	17.658	3,776,242
2023-03-23	19.020	19.020	18.590	18.750	17.791	2,151,051
2023-03-22	19.000	19.360	18.750	18.840	17.877	3,000,523
2023-03-21	18.850	19.050	18.640	18.950	17.981	2,709,903
2023-03-20	19.080	19.210	18.570	18.750	17.791	3,580,104
2023-03-17	19.220	19.390	19.090	19.120	18.142	2,555,690
2023-03-16	19.570	19.570	19.160	19.240	18.256	2,155,874
2023-03-15	19.470	19.880	19.380	19.590	18.588	3,022,888
2023-03-14	19.880	19.980	19.180	19.380	18.389	3,838,052
2023-03-13	19.490	19.640	19.170	19.460	18.465	2,711,169
2023-03-10	19.820	19.910	19.410	19.670	18.664	3,122,830
2023-03-09	19.740	19.940	19.530	19.790	18.778	2,654,217
2023-03-08	19.760	19.930	19.550	19.630	18.626	2,878,383
2023-03-07	20.300	20.360	19.770	19.790	18.778	3,791,933
2023-03-06	19.940	20.460	19.940	20.160	19.129	4,073,058
2023-03-03	20.300	20.460	19.890	20.050	19.025	3,250,735
2023-03-02	20.760	20.930	20.220	20.300	19.262	4,861,392
2023-03-01	21.080	21.190	20.800	20.870	19.803	3,027,093
2023-02-28	20.860	21.170	20.670	21.170	20.087	2,870,940
2023-02-27	21.100	21.280	20.640	20.850	19.784	2,962,989
2023-02-24	21.330	21.510	21.090	21.100	20.021	2,078,236
2023-02-23	21.400	21.650	21.120	21.250	20.163	2,131,083
2023-02-22	21.110	21.680	21.030	21.460	20.363	3,090,840
2023-02-21	21.290	21.510	21.010	21.280	20.192	2,955,514
2023-02-20	21.190	21.280	20.630	21.180	20.097	3,685,319
2023-02-17	20.880	21.420	20.790	21.140	20.059	4,008,450
2023-02-16	21.470	21.640	20.680	20.790	19.727	5,310,430
2023-02-15	21.900	21.940	21.350	21.490	20.391	3,375,400
2023-02-14	21.570	21.950	21.560	21.900	20.780	4,336,569
2023-02-13	21.680	22.000	21.460	21.570	20.467	4,306,253
2023-02-10	21.430	21.790	21.240	21.500	20.401	3,251,686
2023-02-09	21.100	21.450	21.080	21.430	20.334	3,273,298
2023-02-08	21.300	21.580	21.160	21.180	20.097	3,565,666
2023-02-07	21.600	21.990	21.280	21.330	20.239	4,785,884
2023-02-06	21.500	22.260	21.500	21.610	20.505	8,979,389

← NewerPage 15 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.