Shandong Yabo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	2.120	2.150	2.100	2.100	2.100	73,445,579
2024-01-25	2.070	2.170	2.060	2.140	2.140	90,463,505
2024-01-24	2.050	2.090	2.020	2.090	2.090	70,789,169
2024-01-23	2.050	2.130	2.020	2.060	2.060	76,263,196
2024-01-22	2.120	2.150	2.020	2.040	2.040	103,947,171
2024-01-19	2.230	2.250	2.130	2.140	2.140	139,896,235
2024-01-18	2.220	2.290	2.190	2.250	2.250	121,820,939
2024-01-17	2.370	2.370	2.250	2.260	2.260	149,176,040
2024-01-16	2.380	2.420	2.300	2.370	2.370	168,830,868
2024-01-15	2.410	2.460	2.370	2.400	2.400	161,220,595
2024-01-12	2.550	2.650	2.420	2.430	2.430	263,237,401
2024-01-11	2.690	2.760	2.510	2.590	2.590	338,314,153
2024-01-10	2.730	2.880	2.730	2.730	2.730	425,898,493
2024-01-09	2.890	3.180	2.660	3.030	3.030	580,583,633
2024-01-08	2.790	2.890	2.790	2.890	2.890	144,136,972
2024-01-05	2.380	2.630	2.230	2.630	2.630	239,456,720
2024-01-04	2.350	2.410	2.300	2.390	2.390	150,965,022
2024-01-03	2.310	2.600	2.290	2.450	2.450	227,636,182
2024-01-02	2.310	2.460	2.290	2.360	2.360	200,144,852
2023-12-29	2.430	2.430	2.350	2.430	2.430	150,922,782
2023-12-28	2.010	2.210	1.980	2.210	2.210	66,970,689
2023-12-27	2.050	2.060	2.010	2.010	2.010	36,493,354
2023-12-26	2.050	2.100	2.030	2.060	2.060	33,524,945
2023-12-25	2.080	2.080	2.020	2.050	2.050	37,317,844
2023-12-22	2.140	2.170	2.060	2.100	2.100	74,266,331
2023-12-21	2.020	2.220	2.010	2.140	2.140	89,175,478
2023-12-20	2.040	2.070	2.010	2.020	2.020	17,883,222
2023-12-19	2.040	2.090	2.030	2.050	2.050	19,041,600
2023-12-18	2.110	2.110	2.040	2.040	2.040	24,204,286
2023-12-15	2.130	2.170	2.100	2.110	2.110	20,185,217
2023-12-14	2.130	2.170	2.120	2.120	2.120	16,082,211
2023-12-13	2.120	2.160	2.100	2.120	2.120	15,272,178
2023-12-12	2.120	2.120	2.090	2.120	2.120	16,822,141
2023-12-11	2.100	2.120	2.080	2.120	2.120	18,965,046
2023-12-08	2.170	2.180	2.110	2.110	2.110	20,706,105
2023-12-07	2.180	2.180	2.150	2.170	2.170	13,444,623
2023-12-06	2.140	2.200	2.140	2.180	2.180	20,182,071
2023-12-05	2.200	2.210	2.140	2.150	2.150	20,500,201
2023-12-04	2.210	2.230	2.190	2.200	2.200	12,051,043
2023-12-01	2.200	2.220	2.180	2.210	2.210	9,931,459
2023-11-30	2.210	2.240	2.190	2.200	2.200	14,578,521
2023-11-29	2.260	2.260	2.210	2.220	2.220	13,115,614
2023-11-28	2.240	2.260	2.230	2.260	2.260	12,747,531
2023-11-27	2.230	2.250	2.220	2.240	2.240	12,340,016
2023-11-24	2.290	2.290	2.240	2.240	2.240	22,708,655
2023-11-23	2.270	2.300	2.250	2.280	2.280	17,760,488
2023-11-22	2.300	2.320	2.280	2.280	2.280	22,543,669
2023-11-21	2.300	2.330	2.290	2.310	2.310	33,058,597
2023-11-20	2.310	2.310	2.280	2.300	2.300	17,075,995
2023-11-17	2.290	2.310	2.280	2.300	2.300	17,572,101
2023-11-16	2.330	2.350	2.290	2.300	2.300	28,247,396
2023-11-15	2.320	2.420	2.310	2.340	2.340	55,018,749
2023-11-14	2.320	2.340	2.300	2.310	2.310	15,874,603
2023-11-13	2.300	2.330	2.290	2.320	2.320	15,109,786
2023-11-10	2.310	2.320	2.270	2.310	2.310	14,735,250
2023-11-09	2.320	2.330	2.300	2.300	2.300	17,078,011
2023-11-08	2.340	2.360	2.300	2.330	2.330	16,653,300
2023-11-07	2.320	2.380	2.300	2.340	2.340	37,642,219
2023-11-06	2.310	2.350	2.310	2.320	2.320	35,562,885
2023-11-03	2.280	2.320	2.260	2.300	2.300	13,455,765

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.