Shandong Yabo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 3.250 | 3.280 | 3.230 | 3.280 | 3.280 | 16,792,501 |
| 2023-02-06 | 3.260 | 3.260 | 3.220 | 3.230 | 3.230 | 13,281,761 |
| 2023-02-03 | 3.300 | 3.300 | 3.230 | 3.250 | 3.250 | 20,309,803 |
| 2023-02-02 | 3.320 | 3.330 | 3.270 | 3.300 | 3.300 | 20,574,899 |
| 2023-02-01 | 3.280 | 3.320 | 3.260 | 3.320 | 3.320 | 22,631,650 |
| 2023-01-31 | 3.250 | 3.280 | 3.210 | 3.270 | 3.270 | 18,747,405 |
| 2023-01-30 | 3.210 | 3.290 | 3.200 | 3.250 | 3.250 | 28,816,170 |
| 2023-01-20 | 3.100 | 3.190 | 3.090 | 3.180 | 3.180 | 21,577,833 |
| 2023-01-19 | 3.110 | 3.120 | 3.060 | 3.090 | 3.090 | 13,376,431 |
| 2023-01-18 | 3.040 | 3.120 | 3.040 | 3.110 | 3.110 | 18,236,471 |
| 2023-01-17 | 3.100 | 3.120 | 3.040 | 3.050 | 3.050 | 19,019,891 |
| 2023-01-16 | 3.090 | 3.140 | 3.080 | 3.110 | 3.110 | 16,995,076 |
| 2023-01-13 | 3.100 | 3.130 | 3.080 | 3.110 | 3.110 | 17,760,660 |
| 2023-01-12 | 3.130 | 3.170 | 3.080 | 3.090 | 3.090 | 22,683,290 |
| 2023-01-11 | 3.210 | 3.230 | 3.120 | 3.120 | 3.120 | 27,543,394 |
| 2023-01-10 | 3.290 | 3.300 | 3.200 | 3.210 | 3.210 | 27,648,082 |
| 2023-01-09 | 3.270 | 3.320 | 3.240 | 3.290 | 3.290 | 23,506,590 |
| 2023-01-06 | 3.200 | 3.340 | 3.200 | 3.270 | 3.270 | 42,432,345 |
| 2023-01-05 | 3.240 | 3.270 | 3.220 | 3.230 | 3.230 | 23,480,998 |
| 2023-01-04 | 3.390 | 3.400 | 3.240 | 3.260 | 3.260 | 24,561,200 |
| 2023-01-03 | 3.230 | 3.340 | 3.230 | 3.320 | 3.320 | 16,741,433 |
| 2022-12-30 | 3.240 | 3.250 | 3.210 | 3.220 | 3.220 | 10,228,711 |
| 2022-12-29 | 3.280 | 3.300 | 3.230 | 3.230 | 3.230 | 11,495,800 |
| 2022-12-28 | 3.320 | 3.330 | 3.230 | 3.280 | 3.280 | 19,975,351 |
| 2022-12-27 | 3.360 | 3.370 | 3.300 | 3.340 | 3.340 | 16,981,845 |
| 2022-12-26 | 3.340 | 3.400 | 3.330 | 3.340 | 3.340 | 26,654,822 |
| 2022-12-23 | 3.380 | 3.410 | 3.290 | 3.330 | 3.330 | 20,595,463 |
| 2022-12-22 | 3.500 | 3.550 | 3.350 | 3.380 | 3.380 | 20,568,263 |
| 2022-12-21 | 3.580 | 3.600 | 3.480 | 3.490 | 3.490 | 13,182,278 |
| 2022-12-20 | 3.570 | 3.600 | 3.540 | 3.580 | 3.580 | 11,881,795 |
| 2022-12-19 | 3.660 | 3.730 | 3.560 | 3.570 | 3.570 | 22,705,459 |
| 2022-12-16 | 3.730 | 3.770 | 3.680 | 3.690 | 3.690 | 18,717,805 |
| 2022-12-15 | 3.900 | 3.900 | 3.750 | 3.760 | 3.760 | 32,854,438 |
| 2022-12-14 | 3.850 | 3.960 | 3.790 | 3.870 | 3.870 | 56,452,338 |
| 2022-12-13 | 3.860 | 3.930 | 3.800 | 3.830 | 3.830 | 38,374,311 |
| 2022-12-12 | 3.920 | 3.930 | 3.710 | 3.860 | 3.860 | 82,896,714 |
| 2022-12-09 | 3.900 | 4.020 | 3.890 | 3.920 | 3.920 | 72,470,586 |
| 2022-12-08 | 3.940 | 4.020 | 3.850 | 3.890 | 3.890 | 32,354,525 |
| 2022-12-07 | 4.000 | 4.040 | 3.910 | 3.930 | 3.930 | 31,749,960 |
| 2022-12-06 | 3.990 | 4.110 | 3.950 | 4.040 | 4.040 | 50,746,486 |
| 2022-12-05 | 3.910 | 4.060 | 3.880 | 3.990 | 3.990 | 35,561,317 |
| 2022-12-02 | 3.830 | 3.970 | 3.820 | 3.940 | 3.940 | 31,988,567 |
| 2022-12-01 | 3.840 | 3.880 | 3.800 | 3.840 | 3.840 | 18,254,253 |
| 2022-11-30 | 3.890 | 3.890 | 3.760 | 3.800 | 3.800 | 29,713,984 |
| 2022-11-29 | 3.840 | 3.890 | 3.830 | 3.880 | 3.880 | 25,936,570 |
| 2022-11-28 | 3.830 | 3.920 | 3.820 | 3.850 | 3.850 | 24,906,070 |
| 2022-11-25 | 3.870 | 3.930 | 3.850 | 3.870 | 3.870 | 22,004,495 |
| 2022-11-24 | 3.970 | 3.980 | 3.880 | 3.890 | 3.890 | 37,193,790 |
| 2022-11-23 | 3.880 | 4.020 | 3.780 | 3.980 | 3.980 | 66,994,916 |
| 2022-11-22 | 3.990 | 4.050 | 3.840 | 3.850 | 3.850 | 70,486,937 |
| 2022-11-21 | 4.130 | 4.310 | 3.960 | 4.000 | 4.000 | 125,911,913 |
| 2022-11-18 | 3.550 | 3.920 | 3.550 | 3.920 | 3.920 | 33,717,645 |
| 2022-11-17 | 3.580 | 3.590 | 3.540 | 3.560 | 3.560 | 10,371,032 |
| 2022-11-16 | 3.630 | 3.670 | 3.580 | 3.590 | 3.590 | 12,695,215 |
| 2022-11-15 | 3.530 | 3.650 | 3.500 | 3.640 | 3.640 | 17,195,276 |
| 2022-11-14 | 3.650 | 3.670 | 3.550 | 3.550 | 3.550 | 18,769,423 |
| 2022-11-11 | 3.690 | 3.750 | 3.640 | 3.640 | 3.640 | 21,544,388 |
| 2022-11-10 | 3.610 | 3.780 | 3.590 | 3.660 | 3.660 | 33,636,381 |
| 2022-11-09 | 3.590 | 3.650 | 3.570 | 3.650 | 3.650 | 20,232,374 |
| 2022-11-08 | 3.620 | 3.630 | 3.550 | 3.570 | 3.570 | 15,607,982 |
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.