Shandong Yabo Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.840	2.860	2.810	2.820	2.820	16,334,012
2023-08-01	2.840	2.860	2.830	2.860	2.860	18,101,600
2023-07-31	2.840	2.860	2.840	2.850	2.850	33,429,124
2023-07-28	2.760	2.850	2.750	2.840	2.840	23,459,204
2023-07-27	2.850	2.850	2.770	2.780	2.780	19,868,300
2023-07-26	2.830	2.860	2.800	2.840	2.840	24,165,207
2023-07-25	2.750	2.850	2.740	2.830	2.830	37,515,920
2023-07-24	2.720	2.760	2.690	2.750	2.750	15,329,157
2023-07-21	2.690	2.750	2.670	2.720	2.720	14,560,337
2023-07-20	2.690	2.720	2.650	2.670	2.670	10,500,611
2023-07-19	2.710	2.710	2.670	2.690	2.690	9,361,805
2023-07-18	2.650	2.720	2.620	2.710	2.710	20,839,620
2023-07-17	2.740	2.740	2.710	2.720	2.720	10,338,439
2023-07-14	2.780	2.780	2.740	2.750	2.750	10,028,847
2023-07-13	2.730	2.770	2.720	2.770	2.770	12,170,126
2023-07-12	2.780	2.790	2.720	2.730	2.730	13,047,591
2023-07-11	2.790	2.790	2.750	2.770	2.770	13,790,842
2023-07-10	2.760	2.840	2.760	2.790	2.790	16,530,454
2023-07-07	2.780	2.790	2.760	2.760	2.760	10,912,669
2023-07-06	2.840	2.850	2.770	2.790	2.790	19,253,231
2023-07-05	2.820	2.890	2.810	2.840	2.840	27,345,574
2023-07-04	2.810	2.830	2.800	2.820	2.820	10,411,759
2023-07-03	2.810	2.850	2.800	2.820	2.820	17,014,593
2023-06-30	2.800	2.820	2.790	2.810	2.810	12,637,526
2023-06-29	2.800	2.820	2.770	2.800	2.800	12,925,927
2023-06-28	2.760	2.820	2.700	2.800	2.800	21,149,994
2023-06-27	2.730	2.790	2.730	2.770	2.770	18,936,090
2023-06-26	2.800	2.880	2.740	2.750	2.750	43,610,837
2023-06-21	2.710	2.750	2.670	2.670	2.670	17,570,323
2023-06-20	2.760	2.770	2.710	2.710	2.710	17,051,997
2023-06-19	2.780	2.790	2.750	2.760	2.760	18,349,494
2023-06-16	2.830	2.830	2.780	2.790	2.790	22,012,135
2023-06-15	2.790	2.860	2.770	2.820	2.820	22,602,238
2023-06-14	2.810	2.880	2.790	2.800	2.800	26,268,901
2023-06-13	2.740	2.870	2.730	2.800	2.800	32,792,579
2023-06-12	2.760	2.770	2.710	2.750	2.750	19,744,540
2023-06-09	2.800	2.820	2.730	2.770	2.770	45,089,389
2023-06-08	2.790	2.900	2.790	2.820	2.820	38,255,969
2023-06-07	2.860	2.910	2.800	2.820	2.820	82,049,247
2023-06-06	2.860	3.190	2.830	3.040	3.040	146,268,103
2023-06-05	2.630	2.900	2.630	2.900	2.900	58,067,710
2023-06-02	2.600	2.680	2.580	2.640	2.640	19,742,312
2023-06-01	2.660	2.660	2.570	2.600	2.600	39,164,491
2023-05-31	2.870	2.870	2.620	2.690	2.690	58,087,300
2023-05-30	2.860	2.930	2.860	2.910	2.910	12,856,359
2023-05-29	2.910	2.920	2.860	2.880	2.880	15,899,500
2023-05-26	2.950	2.950	2.870	2.910	2.910	22,695,323
2023-05-25	2.950	2.990	2.930	2.960	2.960	18,390,608
2023-05-24	2.970	2.990	2.930	2.960	2.960	17,461,283
2023-05-23	3.010	3.030	2.960	2.960	2.960	15,713,488
2023-05-22	2.960	3.050	2.950	3.010	3.010	22,912,600
2023-05-19	2.980	2.990	2.950	2.960	2.960	12,224,702
2023-05-18	2.990	3.000	2.960	2.980	2.980	13,297,183
2023-05-17	2.980	2.990	2.960	2.990	2.990	15,478,495
2023-05-16	3.020	3.040	2.980	2.990	2.990	24,657,828
2023-05-15	2.970	3.150	2.960	3.050	3.050	39,144,004
2023-05-12	3.020	3.020	2.940	2.950	2.950	19,802,116
2023-05-11	3.010	3.020	2.980	3.020	3.020	16,397,189
2023-05-10	2.960	3.020	2.950	3.010	3.010	21,583,463
2023-05-09	3.120	3.130	2.970	2.980	2.980	39,363,600

← NewerPage 14 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.