Shandong Yabo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.610 | 3.650 | 3.550 | 3.610 | 3.610 | 19,106,687 |
| 2022-11-04 | 3.560 | 3.640 | 3.520 | 3.620 | 3.620 | 24,468,062 |
| 2022-11-03 | 3.510 | 3.590 | 3.500 | 3.530 | 3.530 | 19,969,413 |
| 2022-11-02 | 3.420 | 3.590 | 3.390 | 3.540 | 3.540 | 29,832,843 |
| 2022-11-01 | 3.330 | 3.460 | 3.310 | 3.420 | 3.420 | 21,244,190 |
| 2022-10-31 | 3.320 | 3.390 | 3.280 | 3.310 | 3.310 | 15,195,704 |
| 2022-10-28 | 3.480 | 3.510 | 3.340 | 3.380 | 3.380 | 18,249,629 |
| 2022-10-27 | 3.500 | 3.570 | 3.480 | 3.500 | 3.500 | 13,428,354 |
| 2022-10-26 | 3.500 | 3.540 | 3.480 | 3.500 | 3.500 | 15,913,115 |
| 2022-10-25 | 3.490 | 3.570 | 3.390 | 3.510 | 3.510 | 20,961,453 |
| 2022-10-24 | 3.540 | 3.590 | 3.450 | 3.460 | 3.460 | 16,065,613 |
| 2022-10-21 | 3.590 | 3.640 | 3.530 | 3.540 | 3.540 | 17,729,013 |
| 2022-10-20 | 3.740 | 3.740 | 3.610 | 3.620 | 3.620 | 29,548,045 |
| 2022-10-19 | 3.670 | 3.960 | 3.630 | 3.770 | 3.770 | 44,682,793 |
| 2022-10-18 | 3.670 | 3.700 | 3.650 | 3.670 | 3.670 | 14,686,299 |
| 2022-10-17 | 3.620 | 3.670 | 3.600 | 3.660 | 3.660 | 14,306,814 |
| 2022-10-14 | 3.580 | 3.680 | 3.580 | 3.650 | 3.650 | 18,506,334 |
| 2022-10-13 | 3.550 | 3.600 | 3.520 | 3.560 | 3.560 | 12,532,805 |
| 2022-10-12 | 3.450 | 3.560 | 3.430 | 3.560 | 3.560 | 15,829,414 |
| 2022-10-11 | 3.480 | 3.500 | 3.410 | 3.470 | 3.470 | 12,069,618 |
| 2022-10-10 | 3.500 | 3.620 | 3.410 | 3.450 | 3.450 | 19,134,477 |
| 2022-09-30 | 3.560 | 3.580 | 3.490 | 3.510 | 3.510 | 11,869,064 |
| 2022-09-29 | 3.610 | 3.650 | 3.540 | 3.560 | 3.560 | 16,770,779 |
| 2022-09-28 | 3.700 | 3.740 | 3.560 | 3.560 | 3.560 | 21,293,800 |
| 2022-09-27 | 3.640 | 3.710 | 3.640 | 3.710 | 3.710 | 13,430,942 |
| 2022-09-26 | 3.690 | 3.740 | 3.650 | 3.660 | 3.660 | 16,791,505 |
| 2022-09-23 | 3.770 | 3.790 | 3.670 | 3.700 | 3.700 | 18,854,777 |
| 2022-09-22 | 3.840 | 3.870 | 3.750 | 3.750 | 3.750 | 15,866,125 |
| 2022-09-21 | 3.880 | 3.890 | 3.780 | 3.830 | 3.830 | 10,885,347 |
| 2022-09-20 | 3.820 | 3.910 | 3.820 | 3.840 | 3.840 | 15,700,958 |
| 2022-09-19 | 3.900 | 3.920 | 3.760 | 3.800 | 3.800 | 20,021,281 |
| 2022-09-16 | 4.020 | 4.050 | 3.890 | 3.900 | 3.900 | 19,129,756 |
| 2022-09-15 | 4.120 | 4.130 | 3.950 | 4.000 | 4.000 | 25,337,940 |
| 2022-09-14 | 4.040 | 4.140 | 4.010 | 4.090 | 4.090 | 13,005,555 |
| 2022-09-13 | 4.210 | 4.240 | 4.110 | 4.120 | 4.120 | 17,787,214 |
| 2022-09-09 | 4.210 | 4.240 | 4.140 | 4.200 | 4.200 | 15,554,269 |
| 2022-09-08 | 4.240 | 4.300 | 4.200 | 4.210 | 4.210 | 16,966,495 |
| 2022-09-07 | 4.280 | 4.310 | 4.230 | 4.240 | 4.240 | 23,634,795 |
| 2022-09-06 | 4.240 | 4.390 | 4.220 | 4.320 | 4.320 | 40,999,400 |
| 2022-09-05 | 4.150 | 4.500 | 4.140 | 4.280 | 4.280 | 57,070,340 |
| 2022-09-02 | 4.030 | 4.120 | 3.990 | 4.090 | 4.090 | 22,216,835 |
| 2022-09-01 | 4.030 | 4.080 | 4.000 | 4.000 | 4.000 | 17,309,300 |
| 2022-08-31 | 4.130 | 4.160 | 4.010 | 4.020 | 4.020 | 29,685,649 |
| 2022-08-30 | 4.200 | 4.250 | 4.110 | 4.160 | 4.160 | 24,953,954 |
| 2022-08-29 | 4.120 | 4.240 | 4.060 | 4.190 | 4.190 | 22,635,745 |
| 2022-08-26 | 4.250 | 4.330 | 4.220 | 4.220 | 4.220 | 21,434,385 |
| 2022-08-25 | 4.370 | 4.410 | 4.150 | 4.230 | 4.230 | 41,304,831 |
| 2022-08-24 | 4.530 | 4.560 | 4.340 | 4.390 | 4.390 | 42,559,695 |
| 2022-08-23 | 4.390 | 4.570 | 4.370 | 4.500 | 4.500 | 42,791,858 |
| 2022-08-22 | 4.350 | 4.460 | 4.350 | 4.400 | 4.400 | 26,618,042 |
| 2022-08-19 | 4.410 | 4.480 | 4.350 | 4.420 | 4.420 | 43,715,692 |
| 2022-08-18 | 4.460 | 4.530 | 4.400 | 4.450 | 4.450 | 71,017,172 |
| 2022-08-17 | 4.680 | 4.830 | 4.520 | 4.550 | 4.550 | 88,538,784 |
| 2022-08-16 | 4.690 | 4.790 | 4.640 | 4.690 | 4.690 | 70,766,444 |
| 2022-08-15 | 4.510 | 4.680 | 4.480 | 4.650 | 4.650 | 50,581,702 |
| 2022-08-12 | 4.620 | 4.680 | 4.530 | 4.540 | 4.540 | 46,163,269 |
| 2022-08-11 | 4.720 | 4.720 | 4.600 | 4.640 | 4.640 | 69,763,417 |
| 2022-08-10 | 4.600 | 4.770 | 4.430 | 4.740 | 4.740 | 110,312,106 |
| 2022-08-09 | 4.500 | 4.660 | 4.470 | 4.580 | 4.580 | 67,339,512 |
| 2022-08-08 | 4.410 | 4.560 | 4.410 | 4.520 | 4.520 | 60,605,071 |
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.