Shandong Yabo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 3.080 | 3.180 | 3.070 | 3.110 | 3.110 | 43,446,493 |
| 2023-05-05 | 3.130 | 3.140 | 3.050 | 3.080 | 3.080 | 29,478,936 |
| 2023-05-04 | 3.090 | 3.170 | 3.070 | 3.120 | 3.120 | 33,669,848 |
| 2023-04-28 | 3.080 | 3.120 | 3.070 | 3.100 | 3.100 | 34,730,539 |
| 2023-04-27 | 3.040 | 3.150 | 3.030 | 3.070 | 3.070 | 78,961,400 |
| 2023-04-26 | 2.920 | 3.190 | 2.890 | 3.110 | 3.110 | 102,516,707 |
| 2023-04-25 | 2.970 | 2.970 | 2.870 | 2.900 | 2.900 | 21,903,059 |
| 2023-04-24 | 2.920 | 2.990 | 2.840 | 2.980 | 2.980 | 26,791,719 |
| 2023-04-21 | 3.020 | 3.030 | 2.910 | 2.920 | 2.920 | 26,153,082 |
| 2023-04-20 | 2.990 | 3.020 | 2.950 | 3.010 | 3.010 | 25,662,021 |
| 2023-04-19 | 3.060 | 3.070 | 2.970 | 3.010 | 3.010 | 36,298,407 |
| 2023-04-18 | 3.070 | 3.130 | 3.040 | 3.090 | 3.090 | 41,190,385 |
| 2023-04-17 | 3.080 | 3.120 | 3.040 | 3.050 | 3.050 | 43,550,317 |
| 2023-04-14 | 3.150 | 3.200 | 3.070 | 3.080 | 3.080 | 90,442,146 |
| 2023-04-13 | 2.860 | 3.150 | 2.860 | 3.150 | 3.150 | 64,087,713 |
| 2023-04-12 | 2.890 | 2.900 | 2.850 | 2.860 | 2.860 | 16,120,537 |
| 2023-04-11 | 2.910 | 2.920 | 2.860 | 2.870 | 2.870 | 18,288,696 |
| 2023-04-10 | 2.930 | 2.950 | 2.890 | 2.910 | 2.910 | 17,677,340 |
| 2023-04-07 | 2.930 | 2.960 | 2.920 | 2.930 | 2.930 | 16,862,736 |
| 2023-04-06 | 2.970 | 2.980 | 2.900 | 2.920 | 2.920 | 25,786,526 |
| 2023-04-04 | 3.040 | 3.040 | 2.960 | 2.970 | 2.970 | 29,722,101 |
| 2023-04-03 | 3.050 | 3.090 | 3.030 | 3.050 | 3.050 | 34,572,238 |
| 2023-03-31 | 2.990 | 3.010 | 2.960 | 2.990 | 2.990 | 23,762,759 |
| 2023-03-30 | 3.030 | 3.040 | 2.960 | 2.990 | 2.990 | 30,727,168 |
| 2023-03-29 | 3.080 | 3.090 | 3.020 | 3.030 | 3.030 | 32,849,096 |
| 2023-03-28 | 3.170 | 3.180 | 3.050 | 3.060 | 3.060 | 49,915,798 |
| 2023-03-27 | 3.130 | 3.230 | 3.100 | 3.160 | 3.160 | 70,244,146 |
| 2023-03-24 | 3.190 | 3.200 | 3.090 | 3.110 | 3.110 | 94,772,071 |
| 2023-03-23 | 3.150 | 3.380 | 3.150 | 3.240 | 3.240 | 119,909,031 |
| 2023-03-22 | 3.470 | 3.520 | 3.170 | 3.220 | 3.220 | 185,673,478 |
| 2023-03-21 | 3.170 | 3.300 | 3.160 | 3.300 | 3.300 | 95,955,158 |
| 2023-03-20 | 2.740 | 3.000 | 2.730 | 3.000 | 3.000 | 37,316,572 |
| 2023-03-17 | 2.750 | 2.800 | 2.720 | 2.730 | 2.730 | 19,400,950 |
| 2023-03-16 | 2.800 | 2.820 | 2.720 | 2.720 | 2.720 | 18,403,686 |
| 2023-03-15 | 2.810 | 2.850 | 2.790 | 2.820 | 2.820 | 14,177,927 |
| 2023-03-14 | 2.880 | 2.880 | 2.760 | 2.790 | 2.790 | 22,978,607 |
| 2023-03-13 | 2.910 | 2.930 | 2.840 | 2.870 | 2.870 | 23,045,722 |
| 2023-03-10 | 2.990 | 3.000 | 2.910 | 2.910 | 2.910 | 24,700,854 |
| 2023-03-09 | 3.080 | 3.080 | 3.000 | 3.010 | 3.010 | 20,594,951 |
| 2023-03-08 | 3.050 | 3.080 | 3.040 | 3.080 | 3.080 | 10,601,243 |
| 2023-03-07 | 3.120 | 3.120 | 3.050 | 3.050 | 3.050 | 18,528,371 |
| 2023-03-06 | 3.120 | 3.150 | 3.090 | 3.130 | 3.130 | 13,643,368 |
| 2023-03-03 | 3.150 | 3.150 | 3.090 | 3.120 | 3.120 | 15,186,325 |
| 2023-03-02 | 3.140 | 3.160 | 3.120 | 3.150 | 3.150 | 15,748,654 |
| 2023-03-01 | 3.130 | 3.140 | 3.110 | 3.130 | 3.130 | 14,230,426 |
| 2023-02-28 | 3.100 | 3.130 | 3.080 | 3.120 | 3.120 | 14,303,489 |
| 2023-02-27 | 3.130 | 3.130 | 3.090 | 3.090 | 3.090 | 12,364,120 |
| 2023-02-24 | 3.140 | 3.160 | 3.110 | 3.130 | 3.130 | 12,707,787 |
| 2023-02-23 | 3.170 | 3.190 | 3.120 | 3.140 | 3.140 | 18,674,390 |
| 2023-02-22 | 3.200 | 3.200 | 3.150 | 3.170 | 3.170 | 11,024,810 |
| 2023-02-21 | 3.210 | 3.220 | 3.160 | 3.190 | 3.190 | 17,156,399 |
| 2023-02-20 | 3.160 | 3.210 | 3.150 | 3.210 | 3.210 | 15,765,704 |
| 2023-02-17 | 3.200 | 3.240 | 3.180 | 3.180 | 3.180 | 17,258,429 |
| 2023-02-16 | 3.310 | 3.330 | 3.170 | 3.200 | 3.200 | 30,672,121 |
| 2023-02-15 | 3.350 | 3.370 | 3.300 | 3.320 | 3.320 | 26,307,558 |
| 2023-02-14 | 3.310 | 3.400 | 3.290 | 3.370 | 3.370 | 39,364,523 |
| 2023-02-13 | 3.290 | 3.410 | 3.290 | 3.340 | 3.340 | 38,979,641 |
| 2023-02-10 | 3.290 | 3.300 | 3.250 | 3.290 | 3.290 | 17,342,984 |
| 2023-02-09 | 3.240 | 3.280 | 3.220 | 3.270 | 3.270 | 16,317,027 |
| 2023-02-08 | 3.280 | 3.290 | 3.230 | 3.240 | 3.240 | 16,439,600 |
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.