Shenzhen YHLO Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.000	21.540	20.760	21.160	20.078	14,287,954
2022-11-03	20.630	21.050	20.210	20.750	19.689	9,810,237
2022-11-02	19.800	21.080	19.770	20.600	19.547	19,891,582
2022-11-01	20.000	20.360	19.190	19.990	18.968	11,116,769
2022-10-31	19.280	20.600	19.280	19.890	18.873	8,259,829
2022-10-28	20.000	20.260	19.320	19.450	18.455	6,258,544
2022-10-27	20.030	20.310	19.760	20.050	19.025	5,554,574
2022-10-26	19.390	20.330	19.380	20.000	18.977	8,686,594
2022-10-25	19.800	20.280	19.120	19.220	18.237	7,950,206
2022-10-24	20.800	21.190	19.880	20.050	19.025	8,526,437
2022-10-21	20.990	21.360	20.320	20.760	19.698	10,488,039
2022-10-20	20.000	21.240	19.640	20.800	19.736	16,605,281
2022-10-19	20.410	20.520	19.930	20.080	19.053	7,089,689
2022-10-18	20.420	20.590	19.610	20.300	19.262	9,341,121
2022-10-17	20.500	21.210	20.020	20.400	19.357	19,184,622
2022-10-14	19.060	20.880	19.060	20.150	19.120	27,099,269
2022-10-13	17.450	18.300	17.230	17.930	17.013	3,710,278
2022-10-12	17.280	17.560	16.850	17.510	16.615	1,956,644
2022-10-11	17.600	17.990	17.030	17.320	16.434	1,801,589
2022-10-10	17.700	18.250	17.540	17.700	16.795	3,055,698
2022-09-30	17.740	18.000	17.570	17.670	16.766	2,102,798
2022-09-29	17.720	17.970	17.450	17.740	16.833	2,891,135
2022-09-28	17.710	18.200	17.440	17.440	16.548	3,087,430
2022-09-27	16.800	17.720	16.770	17.690	16.785	3,950,106
2022-09-26	17.350	17.350	16.800	16.820	15.960	2,267,680
2022-09-23	17.630	17.630	17.170	17.320	16.434	2,182,884
2022-09-22	17.660	17.920	17.410	17.630	16.728	1,571,250
2022-09-21	17.650	17.770	17.210	17.670	16.766	2,227,764
2022-09-20	17.610	17.920	17.540	17.770	16.861	2,078,758
2022-09-19	18.050	18.140	17.510	17.550	16.653	2,954,138
2022-09-16	18.490	18.610	18.030	18.050	17.127	2,318,307
2022-09-15	19.270	19.300	18.450	18.490	17.544	4,067,378
2022-09-14	19.050	19.200	18.840	19.140	18.161	2,127,194
2022-09-13	19.500	19.530	19.110	19.290	18.304	2,951,931
2022-09-09	19.020	19.290	19.020	19.140	18.161	2,329,415
2022-09-08	19.490	19.490	18.960	19.020	18.047	3,993,726
2022-09-07	19.650	19.650	19.400	19.490	18.493	2,915,277
2022-09-06	19.600	19.760	19.510	19.650	18.645	2,688,947
2022-09-05	19.830	20.000	19.450	19.700	18.693	3,642,094
2022-09-02	20.000	20.240	19.710	19.790	18.778	3,723,892
2022-09-01	19.780	20.160	19.590	19.920	18.901	3,507,494
2022-08-31	19.770	19.920	19.430	19.640	18.636	3,301,860
2022-08-30	20.040	20.200	19.650	19.770	18.759	3,319,518
2022-08-29	19.610	20.100	19.210	20.100	19.072	4,890,531
2022-08-26	19.660	20.290	19.660	19.800	18.787	4,825,206
2022-08-25	19.520	19.920	19.140	19.730	18.721	3,991,053
2022-08-24	20.120	20.180	19.510	19.510	18.512	5,367,956
2022-08-23	20.460	20.460	20.050	20.120	19.091	4,917,096
2022-08-22	20.210	20.750	19.890	20.480	19.433	6,644,652
2022-08-19	20.640	20.700	20.060	20.070	19.044	6,190,921
2022-08-18	20.500	20.890	20.210	20.630	19.575	10,038,547
2022-08-17	20.440	20.880	20.170	20.470	19.423	6,002,798
2022-08-16	20.200	20.460	20.130	20.200	19.167	3,021,652
2022-08-15	20.660	20.760	20.100	20.340	19.300	5,602,160
2022-08-12	20.400	21.180	20.300	20.640	19.585	7,626,488
2022-08-11	19.920	20.420	19.890	20.390	19.347	8,473,568
2022-08-10	20.070	20.100	19.670	19.750	18.740	3,032,811
2022-08-09	20.050	20.090	19.830	20.050	19.025	3,495,275
2022-08-08	20.380	20.450	20.020	20.170	19.139	4,609,453
2022-08-05	20.100	20.330	19.900	20.150	19.120	4,440,222

← NewerPage 17 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.