Shandong Yabo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 1.450 | 1.480 | 1.440 | 1.460 | 1.460 | 31,665,073 |
| 2024-04-30 | 1.500 | 1.510 | 1.420 | 1.440 | 1.440 | 47,906,585 |
| 2024-04-29 | 1.410 | 1.500 | 1.400 | 1.490 | 1.490 | 55,123,612 |
| 2024-04-26 | 1.400 | 1.430 | 1.380 | 1.420 | 1.420 | 52,339,545 |
| 2024-04-25 | 1.420 | 1.460 | 1.400 | 1.420 | 1.420 | 53,011,139 |
| 2024-04-24 | 1.570 | 1.630 | 1.400 | 1.450 | 1.450 | 110,284,947 |
| 2024-04-23 | 1.560 | 1.580 | 1.480 | 1.540 | 1.540 | 81,268,126 |
| 2024-04-22 | 1.400 | 1.540 | 1.360 | 1.540 | 1.540 | 55,107,233 |
| 2024-04-19 | 1.420 | 1.440 | 1.390 | 1.400 | 1.400 | 28,538,836 |
| 2024-04-18 | 1.430 | 1.450 | 1.390 | 1.420 | 1.420 | 33,594,654 |
| 2024-04-17 | 1.330 | 1.440 | 1.330 | 1.430 | 1.430 | 48,013,396 |
| 2024-04-16 | 1.480 | 1.480 | 1.350 | 1.350 | 1.350 | 51,593,794 |
| 2024-04-15 | 1.590 | 1.610 | 1.470 | 1.500 | 1.500 | 52,906,688 |
| 2024-04-12 | 1.660 | 1.670 | 1.590 | 1.600 | 1.600 | 41,521,085 |
| 2024-04-11 | 1.630 | 1.710 | 1.610 | 1.660 | 1.660 | 43,200,032 |
| 2024-04-10 | 1.690 | 1.690 | 1.620 | 1.640 | 1.640 | 36,638,988 |
| 2024-04-09 | 1.670 | 1.720 | 1.670 | 1.690 | 1.690 | 33,819,919 |
| 2024-04-08 | 1.730 | 1.730 | 1.670 | 1.680 | 1.680 | 34,259,504 |
| 2024-04-03 | 1.780 | 1.790 | 1.720 | 1.740 | 1.740 | 40,529,484 |
| 2024-04-02 | 1.740 | 1.800 | 1.730 | 1.790 | 1.790 | 62,531,780 |
| 2024-04-01 | 1.710 | 1.780 | 1.700 | 1.750 | 1.750 | 46,629,174 |
| 2024-03-29 | 1.710 | 1.740 | 1.690 | 1.710 | 1.710 | 15,248,772 |
| 2024-03-28 | 1.660 | 1.740 | 1.650 | 1.710 | 1.710 | 42,907,870 |
| 2024-03-27 | 1.740 | 1.750 | 1.660 | 1.660 | 1.660 | 38,225,932 |
| 2024-03-26 | 1.720 | 1.750 | 1.680 | 1.730 | 1.730 | 46,536,888 |
| 2024-03-25 | 1.770 | 1.790 | 1.730 | 1.730 | 1.730 | 47,366,258 |
| 2024-03-22 | 1.850 | 1.860 | 1.780 | 1.800 | 1.800 | 59,379,023 |
| 2024-03-21 | 1.850 | 1.890 | 1.820 | 1.850 | 1.850 | 74,711,775 |
| 2024-03-20 | 1.800 | 1.930 | 1.790 | 1.850 | 1.850 | 83,760,287 |
| 2024-03-19 | 1.830 | 1.860 | 1.790 | 1.800 | 1.800 | 56,108,733 |
| 2024-03-18 | 1.810 | 1.840 | 1.780 | 1.830 | 1.830 | 52,634,814 |
| 2024-03-15 | 1.790 | 1.810 | 1.730 | 1.800 | 1.800 | 53,455,590 |
| 2024-03-14 | 1.810 | 1.810 | 1.740 | 1.780 | 1.780 | 60,202,054 |
| 2024-03-13 | 1.910 | 1.910 | 1.790 | 1.810 | 1.810 | 81,067,746 |
| 2024-03-12 | 1.830 | 1.900 | 1.800 | 1.870 | 1.870 | 91,279,116 |
| 2024-03-11 | 1.730 | 1.840 | 1.720 | 1.820 | 1.820 | 72,986,810 |
| 2024-03-08 | 1.740 | 1.790 | 1.700 | 1.730 | 1.730 | 44,843,926 |
| 2024-03-07 | 1.770 | 1.790 | 1.730 | 1.740 | 1.740 | 46,225,054 |
| 2024-03-06 | 1.720 | 1.790 | 1.710 | 1.770 | 1.770 | 34,856,071 |
| 2024-03-05 | 1.770 | 1.770 | 1.710 | 1.720 | 1.720 | 31,704,826 |
| 2024-03-04 | 1.800 | 1.820 | 1.750 | 1.770 | 1.770 | 39,791,143 |
| 2024-03-01 | 1.780 | 1.820 | 1.770 | 1.810 | 1.810 | 41,756,382 |
| 2024-02-29 | 1.700 | 1.790 | 1.680 | 1.780 | 1.780 | 56,978,043 |
| 2024-02-28 | 1.860 | 1.960 | 1.730 | 1.730 | 1.730 | 98,837,470 |
| 2024-02-27 | 1.810 | 1.860 | 1.770 | 1.860 | 1.860 | 54,823,128 |
| 2024-02-26 | 1.760 | 1.850 | 1.760 | 1.810 | 1.810 | 61,708,246 |
| 2024-02-23 | 1.710 | 1.780 | 1.690 | 1.780 | 1.780 | 67,736,865 |
| 2024-02-22 | 1.670 | 1.710 | 1.640 | 1.710 | 1.710 | 55,236,227 |
| 2024-02-21 | 1.600 | 1.730 | 1.590 | 1.670 | 1.670 | 78,132,603 |
| 2024-02-20 | 1.550 | 1.660 | 1.520 | 1.630 | 1.630 | 68,889,426 |
| 2024-02-19 | 1.510 | 1.600 | 1.510 | 1.550 | 1.550 | 84,576,080 |
| 2024-02-08 | 1.350 | 1.490 | 1.300 | 1.490 | 1.490 | 93,217,745 |
| 2024-02-07 | 1.440 | 1.450 | 1.320 | 1.350 | 1.350 | 74,490,116 |
| 2024-02-06 | 1.430 | 1.500 | 1.320 | 1.420 | 1.420 | 88,052,206 |
| 2024-02-05 | 1.630 | 1.640 | 1.470 | 1.470 | 1.470 | 69,194,062 |
| 2024-02-02 | 1.760 | 1.780 | 1.580 | 1.630 | 1.630 | 84,964,613 |
| 2024-02-01 | 1.720 | 1.800 | 1.710 | 1.750 | 1.750 | 68,318,718 |
| 2024-01-31 | 1.930 | 1.960 | 1.760 | 1.760 | 1.760 | 111,813,233 |
| 2024-01-30 | 2.020 | 2.040 | 1.940 | 1.950 | 1.950 | 55,013,981 |
| 2024-01-29 | 2.110 | 2.130 | 2.030 | 2.030 | 2.030 | 71,791,670 |
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.