Shandong Yabo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 1.100 | 1.170 | 1.100 | 1.140 | 1.140 | 45,447,954 |
| 2024-07-29 | 1.090 | 1.120 | 1.070 | 1.110 | 1.110 | 33,305,700 |
| 2024-07-26 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 16,203,450 |
| 2024-07-25 | 1.080 | 1.100 | 1.070 | 1.080 | 1.080 | 16,375,445 |
| 2024-07-24 | 1.090 | 1.100 | 1.060 | 1.090 | 1.090 | 21,885,645 |
| 2024-07-23 | 1.090 | 1.120 | 1.080 | 1.100 | 1.100 | 26,160,091 |
| 2024-07-22 | 1.080 | 1.110 | 1.050 | 1.110 | 1.110 | 36,802,445 |
| 2024-07-19 | 1.080 | 1.100 | 1.070 | 1.080 | 1.080 | 19,165,256 |
| 2024-07-18 | 1.090 | 1.100 | 1.070 | 1.090 | 1.090 | 22,507,436 |
| 2024-07-17 | 1.090 | 1.110 | 1.050 | 1.110 | 1.110 | 45,102,609 |
| 2024-07-16 | 1.100 | 1.110 | 1.080 | 1.100 | 1.100 | 19,269,523 |
| 2024-07-15 | 1.130 | 1.140 | 1.090 | 1.110 | 1.110 | 27,052,039 |
| 2024-07-12 | 1.130 | 1.160 | 1.120 | 1.140 | 1.140 | 31,117,108 |
| 2024-07-11 | 1.110 | 1.140 | 1.110 | 1.130 | 1.130 | 39,495,594 |
| 2024-07-10 | 1.130 | 1.140 | 1.050 | 1.110 | 1.110 | 62,243,715 |
| 2024-07-09 | 1.140 | 1.160 | 1.110 | 1.150 | 1.150 | 43,853,787 |
| 2024-07-08 | 1.200 | 1.220 | 1.130 | 1.140 | 1.140 | 69,337,162 |
| 2024-07-05 | 1.180 | 1.230 | 1.180 | 1.210 | 1.210 | 56,949,357 |
| 2024-07-04 | 1.230 | 1.240 | 1.180 | 1.190 | 1.190 | 78,924,778 |
| 2024-07-03 | 1.200 | 1.270 | 1.180 | 1.240 | 1.240 | 124,261,312 |
| 2024-07-02 | 1.160 | 1.260 | 1.150 | 1.200 | 1.200 | 107,792,675 |
| 2024-07-01 | 1.160 | 1.180 | 1.140 | 1.170 | 1.170 | 65,811,860 |
| 2024-06-28 | 1.170 | 1.230 | 1.140 | 1.150 | 1.150 | 93,537,684 |
| 2024-06-27 | 1.230 | 1.240 | 1.170 | 1.170 | 1.170 | 112,014,249 |
| 2024-06-26 | 1.110 | 1.230 | 1.100 | 1.230 | 1.230 | 144,890,928 |
| 2024-06-25 | 1.110 | 1.170 | 1.100 | 1.120 | 1.120 | 77,938,879 |
| 2024-06-24 | 1.170 | 1.210 | 1.120 | 1.130 | 1.130 | 123,774,020 |
| 2024-06-21 | 1.190 | 1.300 | 1.160 | 1.210 | 1.210 | 199,862,803 |
| 2024-06-20 | 1.110 | 1.190 | 1.050 | 1.190 | 1.190 | 206,510,494 |
| 2024-06-19 | 1.090 | 1.110 | 1.060 | 1.080 | 1.080 | 39,468,368 |
| 2024-06-18 | 1.100 | 1.120 | 1.080 | 1.110 | 1.110 | 39,680,123 |
| 2024-06-17 | 1.120 | 1.120 | 1.070 | 1.110 | 1.110 | 68,237,086 |
| 2024-06-14 | 1.110 | 1.160 | 1.110 | 1.130 | 1.130 | 64,365,481 |
| 2024-06-13 | 1.160 | 1.180 | 1.120 | 1.130 | 1.130 | 71,352,752 |
| 2024-06-12 | 1.120 | 1.190 | 1.120 | 1.160 | 1.160 | 87,949,338 |
| 2024-06-11 | 1.080 | 1.220 | 1.040 | 1.140 | 1.140 | 160,334,450 |
| 2024-06-07 | 1.110 | 1.170 | 1.040 | 1.110 | 1.110 | 150,354,824 |
| 2024-06-06 | 1.130 | 1.170 | 1.120 | 1.120 | 1.120 | 110,837,700 |
| 2024-06-05 | 1.160 | 1.270 | 1.160 | 1.240 | 1.240 | 276,400,855 |
| 2024-06-04 | 1.140 | 1.160 | 1.060 | 1.150 | 1.150 | 130,493,628 |
| 2024-06-03 | 1.310 | 1.310 | 1.140 | 1.180 | 1.180 | 199,977,528 |
| 2024-05-31 | 1.170 | 1.230 | 1.170 | 1.230 | 1.230 | 79,945,036 |
| 2024-05-30 | 1.010 | 1.120 | 0.920 | 1.120 | 1.120 | 239,890,248 |
| 2024-05-29 | 0.990 | 1.100 | 0.990 | 1.020 | 1.020 | 146,690,529 |
| 2024-05-28 | 1.200 | 1.230 | 1.100 | 1.100 | 1.100 | 133,409,551 |
| 2024-05-27 | 1.320 | 1.330 | 1.200 | 1.220 | 1.220 | 100,178,729 |
| 2024-05-24 | 1.380 | 1.380 | 1.330 | 1.330 | 1.330 | 29,228,878 |
| 2024-05-23 | 1.420 | 1.430 | 1.360 | 1.370 | 1.370 | 47,015,423 |
| 2024-05-22 | 1.380 | 1.450 | 1.370 | 1.430 | 1.430 | 47,449,269 |
| 2024-05-21 | 1.430 | 1.440 | 1.370 | 1.380 | 1.380 | 34,331,472 |
| 2024-05-20 | 1.430 | 1.450 | 1.420 | 1.430 | 1.430 | 25,002,447 |
| 2024-05-17 | 1.400 | 1.440 | 1.380 | 1.430 | 1.430 | 29,343,150 |
| 2024-05-16 | 1.390 | 1.420 | 1.380 | 1.400 | 1.400 | 32,902,582 |
| 2024-05-15 | 1.410 | 1.420 | 1.390 | 1.390 | 1.390 | 31,004,753 |
| 2024-05-14 | 1.430 | 1.440 | 1.400 | 1.410 | 1.410 | 33,096,197 |
| 2024-05-13 | 1.450 | 1.470 | 1.420 | 1.420 | 1.420 | 40,741,153 |
| 2024-05-10 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 31,143,865 |
| 2024-05-09 | 1.420 | 1.540 | 1.420 | 1.480 | 1.480 | 63,503,842 |
| 2024-05-08 | 1.460 | 1.470 | 1.420 | 1.420 | 1.420 | 23,188,545 |
| 2024-05-07 | 1.460 | 1.480 | 1.450 | 1.460 | 1.460 | 25,034,496 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.