Shenzhen YHLO Biotech Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	35.200	39.200	35.200	38.320	25.484	6,940,049
2022-02-08	35.470	35.780	34.190	35.410	23.549	3,912,097
2022-02-07	33.000	36.500	33.000	35.370	23.522	5,955,090
2022-01-28	31.630	32.260	31.240	31.500	20.949	2,380,933
2022-01-27	33.380	33.680	31.480	31.490	20.942	3,183,479
2022-01-26	32.780	34.310	32.620	32.720	21.760	2,670,271
2022-01-25	34.190	34.950	32.500	33.010	21.953	3,671,845
2022-01-24	33.820	34.980	33.820	34.390	22.871	3,250,105
2022-01-21	37.700	37.700	34.180	34.600	23.010	8,764,221
2022-01-20	39.750	40.890	38.000	38.100	25.338	7,100,853
2022-01-19	38.500	40.540	38.250	39.100	26.003	8,322,455
2022-01-18	44.000	44.840	38.000	38.010	25.278	13,317,122
2022-01-17	48.030	48.200	43.700	45.500	30.259	13,103,136
2022-01-14	46.000	52.390	44.990	49.750	33.086	17,670,650
2022-01-13	46.830	50.830	45.100	45.780	30.445	16,804,421
2022-01-12	45.980	51.980	43.400	48.220	32.068	20,751,070
2022-01-11	36.340	43.380	36.340	43.380	28.849	12,057,054
2022-01-10	35.810	36.470	34.900	36.150	24.041	5,934,058
2022-01-07	33.550	35.780	33.170	34.760	23.117	5,913,644
2022-01-06	32.810	33.740	32.710	33.140	22.039	2,820,867
2022-01-05	33.560	33.820	32.380	32.660	21.720	3,472,695
2022-01-04	33.450	35.400	33.450	33.750	22.445	4,133,337
2021-12-31	37.500	37.580	34.350	34.550	22.977	7,931,466
2021-12-30	36.180	38.800	35.540	37.190	24.733	9,253,550
2021-12-29	33.380	37.250	33.220	35.500	23.609	7,606,694
2021-12-28	33.180	35.240	32.900	33.500	22.279	6,973,513
2021-12-27	31.870	32.900	31.560	32.500	21.614	3,774,150
2021-12-24	31.740	33.470	31.370	32.210	21.421	7,127,566
2021-12-23	32.740	33.350	30.990	31.230	20.769	7,265,175
2021-12-22	34.000	35.110	32.330	32.750	21.780	11,078,513
2021-12-21	40.000	40.000	34.810	36.000	23.941	18,402,498
2021-12-20	34.800	34.800	34.800	34.800	23.143	4,134,508
2021-12-17	29.600	29.830	29.000	29.000	19.286	965,470
2021-12-16	29.750	29.930	29.330	29.830	19.838	905,578
2021-12-15	29.990	30.000	29.110	29.330	19.506	1,175,664
2021-12-14	29.530	30.280	29.290	30.000	19.951	1,336,168
2021-12-13	29.240	29.840	29.200	29.490	19.612	981,212
2021-12-10	29.710	29.800	29.180	29.330	19.506	1,243,302
2021-12-09	28.480	30.210	28.480	29.800	19.818	2,494,046
2021-12-08	28.840	28.900	28.350	28.460	18.927	809,513
2021-12-07	28.500	29.000	28.170	28.380	18.874	1,403,726
2021-12-06	29.460	29.990	28.700	28.700	19.087	1,698,306
2021-12-03	30.980	30.990	29.780	29.800	19.818	1,823,166
2021-12-02	32.000	32.190	30.490	30.990	20.610	2,147,255
2021-12-01	32.240	32.890	31.720	32.000	21.281	3,026,937
2021-11-30	31.520	33.180	30.990	32.980	21.933	4,781,536
2021-11-29	31.980	33.330	30.930	31.990	21.275	4,409,514
2021-11-26	32.670	32.670	31.090	31.250	20.782	4,290,714
2021-11-25	29.950	33.750	29.410	32.000	21.281	7,325,287
2021-11-24	29.050	29.520	28.670	29.460	19.592	2,298,213
2021-11-23	28.140	29.300	27.960	29.130	19.373	2,565,439
2021-11-22	27.700	28.580	27.260	28.140	18.714	1,516,065
2021-11-19	27.840	27.840	27.080	27.500	18.289	1,171,171
2021-11-18	27.850	28.750	27.500	27.540	18.315	1,524,068
2021-11-17	27.480	28.320	27.080	27.920	18.568	2,058,116
2021-11-16	28.540	28.970	27.860	27.880	18.541	1,229,695
2021-11-15	27.720	29.000	27.720	28.740	19.113	1,503,601
2021-11-12	27.000	27.880	27.000	27.720	18.435	1,183,596
2021-11-11	26.710	27.500	26.710	27.160	18.062	774,475
2021-11-10	26.610	27.400	26.610	27.080	18.009	863,585

← NewerPage 20 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.