Shandong Yabo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	2.280	2.300	2.260	2.270	2.270	12,077,890
2023-11-01	2.310	2.320	2.280	2.290	2.290	14,732,508
2023-10-31	2.320	2.330	2.280	2.290	2.290	13,752,500
2023-10-30	2.310	2.350	2.300	2.310	2.310	32,143,247
2023-10-27	2.250	2.320	2.240	2.310	2.310	15,544,458
2023-10-26	2.300	2.310	2.240	2.260	2.260	15,240,639
2023-10-25	2.260	2.340	2.260	2.300	2.300	25,978,638
2023-10-24	2.210	2.260	2.200	2.240	2.240	15,581,520
2023-10-23	2.270	2.270	2.180	2.190	2.190	13,755,034
2023-10-20	2.250	2.330	2.250	2.260	2.260	19,846,004
2023-10-19	2.250	2.330	2.210	2.250	2.250	21,534,617
2023-10-18	2.390	2.390	2.250	2.260	2.260	28,780,277
2023-10-17	2.460	2.470	2.400	2.400	2.400	14,819,100
2023-10-16	2.530	2.540	2.430	2.450	2.450	20,354,154
2023-10-13	2.570	2.580	2.530	2.540	2.540	11,067,437
2023-10-12	2.570	2.610	2.560	2.580	2.580	13,317,700
2023-10-11	2.590	2.590	2.560	2.560	2.560	7,493,125
2023-10-10	2.610	2.620	2.570	2.590	2.590	7,902,101
2023-10-09	2.630	2.660	2.610	2.610	2.610	9,840,373
2023-09-28	2.620	2.650	2.610	2.640	2.640	11,937,078
2023-09-27	2.600	2.640	2.580	2.620	2.620	15,988,712
2023-09-26	2.590	2.610	2.570	2.590	2.590	7,873,769
2023-09-25	2.630	2.630	2.590	2.600	2.600	6,673,750
2023-09-22	2.560	2.660	2.550	2.640	2.640	17,645,057
2023-09-21	2.600	2.600	2.570	2.570	2.570	6,812,062
2023-09-20	2.610	2.650	2.590	2.600	2.600	6,406,391
2023-09-19	2.620	2.620	2.600	2.610	2.610	5,295,969
2023-09-18	2.640	2.660	2.610	2.630	2.630	10,624,072
2023-09-15	2.580	2.660	2.580	2.660	2.660	14,174,057
2023-09-14	2.600	2.620	2.560	2.580	2.580	6,942,200
2023-09-13	2.630	2.640	2.590	2.600	2.600	8,787,075
2023-09-12	2.650	2.670	2.620	2.630	2.630	8,232,662
2023-09-11	2.620	2.670	2.580	2.660	2.660	14,471,657
2023-09-08	2.630	2.640	2.590	2.610	2.610	13,673,169
2023-09-07	2.650	2.680	2.630	2.640	2.640	9,282,084
2023-09-06	2.660	2.670	2.630	2.660	2.660	12,236,147
2023-09-05	2.690	2.690	2.660	2.670	2.670	8,684,490
2023-09-04	2.670	2.710	2.650	2.700	2.700	17,884,668
2023-09-01	2.650	2.690	2.600	2.680	2.680	27,899,523
2023-08-31	2.600	2.630	2.560	2.620	2.620	16,724,407
2023-08-30	2.620	2.650	2.580	2.610	2.610	12,571,417
2023-08-29	2.530	2.650	2.520	2.640	2.640	26,519,270
2023-08-28	2.670	2.710	2.530	2.550	2.550	26,592,321
2023-08-25	2.600	2.620	2.510	2.540	2.540	43,372,436
2023-08-24	2.530	2.780	2.500	2.660	2.660	59,407,136
2023-08-23	2.620	2.620	2.480	2.530	2.530	15,604,952
2023-08-22	2.650	2.660	2.570	2.630	2.630	13,514,019
2023-08-21	2.640	2.670	2.620	2.650	2.650	11,184,997
2023-08-18	2.700	2.720	2.650	2.650	2.650	8,516,600
2023-08-17	2.670	2.700	2.640	2.700	2.700	9,664,152
2023-08-16	2.670	2.690	2.660	2.670	2.670	6,255,424
2023-08-15	2.700	2.720	2.660	2.670	2.670	9,532,100
2023-08-14	2.710	2.710	2.660	2.700	2.700	11,723,472
2023-08-11	2.770	2.770	2.700	2.710	2.710	12,306,637
2023-08-10	2.750	2.790	2.730	2.760	2.760	12,663,857
2023-08-09	2.740	2.760	2.730	2.740	2.740	6,399,000
2023-08-08	2.770	2.780	2.740	2.750	2.750	10,381,923
2023-08-07	2.790	2.800	2.750	2.770	2.770	13,860,500
2023-08-04	2.840	2.850	2.790	2.790	2.790	17,375,329
2023-08-03	2.820	2.880	2.800	2.830	2.830	19,421,967

← NewerPage 13 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.