Shenzhen YHLO Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	35.510	37.090	35.010	35.700	23.742	3,320,772
2022-05-10	35.000	36.300	34.230	35.630	23.695	2,936,526
2022-05-09	36.000	37.000	35.130	35.610	23.682	3,244,631
2022-05-06	33.810	37.560	33.200	36.230	24.094	5,945,240
2022-05-05	33.500	36.300	32.020	35.110	23.350	5,844,644
2022-04-29	31.360	33.360	30.280	33.200	22.079	5,457,852
2022-04-28	30.250	30.540	28.680	29.340	19.512	3,501,016
2022-04-27	29.530	31.280	29.000	30.840	20.510	3,128,934
2022-04-26	29.990	31.320	29.000	30.000	19.951	2,716,015
2022-04-25	32.900	33.040	30.280	30.370	20.197	2,752,236
2022-04-22	33.580	33.580	31.880	32.710	21.753	2,554,885
2022-04-21	37.240	37.990	33.500	33.590	22.339	4,861,309
2022-04-20	37.940	38.600	36.800	37.490	24.932	2,609,348
2022-04-19	40.000	40.000	37.600	38.220	25.418	3,315,757
2022-04-18	39.000	41.950	38.110	39.720	26.415	4,181,650
2022-04-15	44.000	45.600	40.800	40.960	27.240	7,312,789
2022-04-14	39.520	42.460	39.040	40.630	27.021	4,573,745
2022-04-13	39.200	41.210	38.800	39.450	26.236	3,250,023
2022-04-12	38.160	39.980	36.760	39.710	26.409	3,163,069
2022-04-11	37.740	38.500	36.820	37.450	24.906	1,943,061
2022-04-08	38.660	39.660	36.730	37.730	25.092	2,914,016
2022-04-07	40.960	40.960	38.800	38.860	25.843	2,967,602
2022-04-06	41.800	42.200	40.700	40.910	27.207	2,201,173
2022-04-01	40.870	41.780	40.000	41.030	27.287	2,311,309
2022-03-31	42.120	42.530	40.760	40.870	27.180	3,179,668
2022-03-30	42.840	43.550	40.950	42.290	28.124	3,729,938
2022-03-29	41.800	44.290	41.700	42.610	28.337	4,907,435
2022-03-28	41.040	42.200	40.400	41.090	27.326	3,251,480
2022-03-25	44.660	44.660	40.780	41.030	27.287	3,957,360
2022-03-24	43.940	44.600	42.570	43.290	28.790	4,755,262
2022-03-23	42.290	43.040	41.660	43.000	28.597	3,723,199
2022-03-22	45.810	45.810	41.730	42.000	27.932	6,770,953
2022-03-21	45.990	47.200	44.420	45.730	30.412	5,713,013
2022-03-18	45.600	46.800	44.800	45.880	30.512	5,651,997
2022-03-17	43.500	46.170	43.000	44.610	29.667	6,721,709
2022-03-16	46.770	47.180	41.530	44.160	29.368	9,331,593
2022-03-15	46.980	48.940	45.120	46.170	30.705	10,151,460
2022-03-14	52.000	52.000	47.000	47.060	31.297	16,748,186
2022-03-11	43.650	51.910	42.300	51.910	34.522	19,130,386
2022-03-10	40.860	43.840	40.390	43.260	28.770	6,996,201
2022-03-09	39.810	40.800	38.400	40.080	26.655	4,639,842
2022-03-08	42.430	42.540	38.880	39.040	25.963	5,976,273
2022-03-07	43.200	45.000	42.110	42.450	28.231	5,928,449
2022-03-04	42.000	46.680	41.220	43.870	29.175	9,849,305
2022-03-03	41.500	42.570	40.800	40.960	27.240	3,282,316
2022-03-02	40.530	42.470	40.050	41.400	27.533	3,452,541
2022-03-01	43.050	43.690	40.720	41.630	27.686	4,993,353
2022-02-28	43.360	45.330	41.780	43.600	28.996	7,064,785
2022-02-25	39.890	43.290	39.000	42.230	28.085	6,721,325
2022-02-24	39.710	40.860	38.080	38.780	25.790	4,413,262
2022-02-23	40.040	41.770	39.700	40.250	26.768	3,828,161
2022-02-22	43.450	43.450	39.730	40.040	26.628	6,547,104
2022-02-21	45.000	45.820	43.430	44.070	29.308	6,742,367
2022-02-18	42.710	44.640	42.710	43.000	28.597	6,140,129
2022-02-17	42.010	44.980	42.010	43.700	29.062	7,930,924
2022-02-16	38.930	45.580	37.070	42.600	28.331	10,662,881
2022-02-15	40.860	41.140	37.000	38.610	25.677	8,181,887
2022-02-14	46.070	46.460	39.780	39.990	26.595	9,501,431
2022-02-11	42.740	46.400	41.180	43.430	28.883	10,344,219
2022-02-10	38.560	41.310	38.560	39.550	26.302	7,107,758

← NewerPage 19 of 21 · 1,219 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.