Shenzhen YHLO Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.470	20.470	19.760	19.960	18.939	5,089,979
2022-08-03	18.800	20.050	18.800	19.600	18.598	7,829,871
2022-08-02	19.630	19.630	18.600	19.010	18.038	8,234,650
2022-08-01	20.020	20.020	19.500	19.790	18.778	6,517,529
2022-07-29	20.850	20.870	20.000	20.030	19.006	7,493,302
2022-07-28	20.360	20.750	20.240	20.710	19.651	8,459,664
2022-07-27	19.720	20.660	19.560	20.450	19.404	8,585,473
2022-07-26	20.100	20.140	19.390	19.800	18.787	7,003,714
2022-07-25	20.100	20.570	20.000	20.150	19.120	8,318,396
2022-07-22	20.700	21.090	20.020	20.190	19.158	9,143,362
2022-07-21	21.650	21.740	20.550	20.640	19.585	13,809,847
2022-07-20	21.090	21.680	20.940	21.480	20.382	7,809,935
2022-07-19	20.690	21.100	20.540	21.030	19.955	4,687,921
2022-07-18	20.530	20.860	20.120	20.750	19.689	5,172,548
2022-07-15	20.210	21.180	19.900	20.510	19.461	6,628,659
2022-07-14	20.000	20.910	19.980	20.490	19.442	6,583,690
2022-07-13	20.600	20.780	19.810	20.010	18.987	7,385,566
2022-07-12	21.360	21.390	20.560	20.600	19.547	7,122,934
2022-07-11	21.250	21.910	21.100	21.450	20.353	11,089,082
2022-07-08	21.090	21.780	21.020	21.110	20.030	6,958,153
2022-07-07	21.230	21.300	20.830	20.960	19.888	4,772,225
2022-07-06	21.500	21.890	20.880	21.190	20.106	7,244,729
2022-07-05	21.940	22.000	21.080	21.370	20.277	7,311,061
2022-07-04	20.880	22.000	20.730	21.900	20.780	13,292,523
2022-07-01	20.680	20.880	20.470	20.660	19.603	6,084,225
2022-06-30	20.480	21.260	20.480	20.920	19.850	6,444,025
2022-06-29	20.940	21.180	20.480	20.530	19.480	7,608,551
2022-06-28	20.800	21.190	20.330	20.930	19.860	8,675,725
2022-06-27	21.090	21.380	20.680	20.870	19.803	6,835,187
2022-06-24	20.510	20.880	20.500	20.650	19.594	4,942,665
2022-06-23	20.500	20.620	20.200	20.480	19.433	4,132,867
2022-06-22	20.900	21.060	20.500	20.510	19.461	4,009,974
2022-06-21	21.320	21.560	20.610	20.850	19.784	5,739,063
2022-06-20	21.010	21.460	20.900	21.320	20.230	6,049,015
2022-06-17	20.600	21.040	20.400	20.880	19.812	5,070,743
2022-06-16	20.600	21.070	20.500	20.700	19.641	4,203,581
2022-06-15	20.890	21.220	20.430	20.510	19.461	4,928,831
2022-06-14	20.760	20.830	20.070	20.800	19.736	4,247,766
2022-06-13	20.610	20.960	20.280	20.910	19.841	5,499,467
2022-06-10	20.300	20.840	20.030	20.660	19.603	3,565,345
2022-06-09	21.120	21.250	20.490	20.530	19.480	4,486,770
2022-06-08	21.690	21.880	20.550	21.050	19.974	8,964,846
2022-06-07	22.500	22.800	21.670	22.100	20.970	9,259,235
2022-06-06	21.810	22.800	21.420	22.340	21.198	11,345,684
2022-06-02	21.250	21.990	20.500	21.890	20.771	5,301,797
2022-06-01	30.100	30.390	29.470	29.840	19.845	6,961,024
2022-05-31	29.920	30.210	29.120	30.000	19.951	4,668,987
2022-05-30	29.790	30.030	29.210	29.600	19.685	3,746,657
2022-05-27	30.050	30.390	29.340	29.630	19.705	4,195,542
2022-05-26	29.970	30.000	28.880	29.660	19.725	5,324,396
2022-05-25	29.330	30.090	29.100	29.730	19.772	3,735,118
2022-05-24	31.130	31.190	29.300	29.330	19.506	5,400,718
2022-05-23	30.880	31.470	30.280	30.990	20.610	6,484,199
2022-05-20	30.220	31.110	30.070	30.540	20.310	8,357,612
2022-05-19	29.380	30.360	29.210	29.980	19.938	7,143,879
2022-05-18	31.170	31.410	29.920	29.970	19.931	6,407,389
2022-05-17	33.270	34.270	30.860	31.060	20.656	9,538,170
2022-05-16	36.140	36.550	34.000	34.160	22.718	3,929,647
2022-05-13	35.420	37.500	35.310	35.600	23.675	2,340,342
2022-05-12	33.500	36.650	33.500	36.000	23.941	2,824,336

← NewerPage 18 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.