Shenzhen YHLO Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	21.380	21.530	20.850	21.200	20.116	3,541,163
2023-02-02	21.210	21.550	21.200	21.330	20.239	4,789,965
2023-02-01	20.700	21.270	20.690	21.200	20.116	5,659,145
2023-01-31	20.820	20.880	20.590	20.620	19.566	3,786,329
2023-01-30	20.710	21.190	20.710	20.980	19.907	5,819,822
2023-01-20	20.710	21.070	20.550	20.570	19.518	3,619,536
2023-01-19	20.450	20.790	20.360	20.700	19.641	3,272,603
2023-01-18	20.540	21.030	20.220	20.500	19.452	5,244,934
2023-01-17	20.740	20.800	20.200	20.300	19.262	4,265,719
2023-01-16	20.320	20.570	20.120	20.490	19.442	7,354,431
2023-01-13	19.460	20.110	19.350	19.980	18.958	7,606,885
2023-01-12	19.360	19.780	19.200	19.420	18.427	4,172,687
2023-01-11	19.360	19.680	19.360	19.380	18.389	4,276,256
2023-01-10	19.590	19.690	19.200	19.530	18.531	5,073,300
2023-01-09	19.430	19.670	19.320	19.500	18.503	5,042,738
2023-01-06	19.210	19.490	18.910	19.290	18.304	6,399,628
2023-01-05	19.360	19.370	19.080	19.290	18.304	5,944,311
2023-01-04	19.360	19.600	19.130	19.400	18.408	5,498,785
2023-01-03	19.600	19.770	19.010	19.380	18.389	7,853,843
2022-12-30	20.090	20.100	19.600	19.650	18.645	5,198,850
2022-12-29	20.210	20.270	19.850	20.010	18.987	5,356,401
2022-12-28	19.980	20.860	19.980	20.200	19.167	10,246,458
2022-12-27	22.030	22.220	19.710	20.110	19.082	14,133,860
2022-12-26	22.780	23.290	22.230	22.420	21.273	6,898,783
2022-12-23	21.780	23.280	21.550	22.820	21.653	11,133,591
2022-12-22	22.250	22.460	21.630	21.680	20.571	7,151,660
2022-12-21	22.200	22.750	21.880	22.300	21.160	7,737,788
2022-12-20	22.940	23.190	22.000	22.080	20.951	10,552,498
2022-12-19	24.500	24.580	22.890	22.950	21.776	12,885,821
2022-12-16	25.000	25.170	23.880	24.120	22.887	13,250,251
2022-12-15	24.650	25.370	24.650	25.100	23.816	9,891,032
2022-12-14	25.800	25.800	24.640	24.720	23.456	14,167,270
2022-12-13	27.650	27.650	25.230	25.540	24.234	24,177,807
2022-12-12	28.190	28.600	27.050	28.000	26.568	20,671,044
2022-12-09	28.010	29.980	27.480	27.950	26.521	41,414,588
2022-12-08	26.000	28.180	25.700	27.950	26.521	29,458,088
2022-12-07	24.400	26.470	24.040	26.370	25.021	23,770,045
2022-12-06	25.860	26.650	24.180	24.400	23.152	23,340,203
2022-12-05	26.100	26.170	24.610	25.210	23.921	23,048,047
2022-12-02	24.250	25.550	24.250	25.370	24.073	26,049,160
2022-12-01	25.220	25.300	23.600	23.830	22.611	23,304,871
2022-11-30	24.650	25.580	23.900	25.520	24.215	29,281,125
2022-11-29	22.380	25.590	22.190	24.550	23.295	35,668,422
2022-11-28	21.260	22.880	21.220	22.430	21.283	13,309,638
2022-11-25	22.260	22.410	21.500	21.620	20.514	9,289,346
2022-11-24	21.970	22.670	21.910	22.490	21.340	7,408,051
2022-11-23	22.590	22.890	21.880	22.010	20.884	9,878,635
2022-11-22	23.900	24.230	22.080	22.520	21.368	18,897,244
2022-11-21	23.010	25.060	22.600	24.050	22.820	22,200,289
2022-11-18	22.280	23.410	22.280	23.190	22.004	18,673,543
2022-11-17	22.200	23.000	21.900	22.450	21.302	12,502,811
2022-11-16	22.300	23.270	21.680	22.530	21.378	17,961,218
2022-11-15	21.500	22.120	20.910	22.080	20.951	9,986,028
2022-11-14	20.750	21.850	20.710	21.550	20.448	12,497,767
2022-11-11	22.770	22.930	20.800	20.910	19.841	20,134,335
2022-11-10	21.850	23.210	21.430	22.100	20.970	21,817,211
2022-11-09	20.910	21.920	20.750	21.680	20.571	13,355,855
2022-11-08	20.930	21.130	20.420	20.940	19.869	6,670,122
2022-11-07	21.390	21.400	20.750	20.890	19.822	9,447,143
2022-11-04	21.000	21.540	20.760	21.160	20.078	14,287,954

← NewerPage 16 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.