Shandong Yabo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 4.490 | 4.580 | 4.350 | 4.450 | 4.450 | 61,804,975 |
| 2022-08-04 | 4.320 | 4.550 | 4.250 | 4.480 | 4.480 | 89,675,503 |
| 2022-08-03 | 4.540 | 4.660 | 4.270 | 4.300 | 4.300 | 128,894,862 |
| 2022-08-02 | 4.840 | 4.850 | 4.520 | 4.540 | 4.540 | 166,801,071 |
| 2022-08-01 | 4.740 | 5.150 | 4.710 | 4.910 | 4.910 | 209,749,102 |
| 2022-07-29 | 5.100 | 5.370 | 4.770 | 4.770 | 4.770 | 306,189,873 |
| 2022-07-28 | 4.540 | 4.980 | 4.420 | 4.980 | 4.980 | 187,606,461 |
| 2022-07-27 | 4.700 | 5.080 | 4.510 | 4.530 | 4.530 | 235,753,360 |
| 2022-07-26 | 4.560 | 5.100 | 4.450 | 4.770 | 4.770 | 239,632,362 |
| 2022-07-25 | 4.350 | 4.690 | 4.350 | 4.640 | 4.640 | 136,040,420 |
| 2022-07-22 | 4.130 | 4.570 | 4.130 | 4.400 | 4.400 | 133,707,971 |
| 2022-07-21 | 4.100 | 4.290 | 4.030 | 4.180 | 4.180 | 96,863,938 |
| 2022-07-20 | 4.150 | 4.210 | 4.050 | 4.100 | 4.100 | 87,095,846 |
| 2022-07-19 | 4.110 | 4.350 | 4.090 | 4.160 | 4.160 | 109,939,682 |
| 2022-07-18 | 4.110 | 4.240 | 3.980 | 4.080 | 4.080 | 145,972,084 |
| 2022-07-15 | 4.990 | 5.090 | 4.370 | 4.370 | 4.370 | 203,066,179 |
| 2022-07-14 | 4.400 | 4.850 | 4.190 | 4.850 | 4.850 | 241,435,224 |
| 2022-07-13 | 4.000 | 4.410 | 3.930 | 4.410 | 4.410 | 112,571,724 |
| 2022-07-12 | 3.850 | 4.090 | 3.800 | 4.010 | 4.010 | 56,426,046 |
| 2022-07-11 | 3.800 | 3.870 | 3.760 | 3.840 | 3.840 | 33,554,609 |
| 2022-07-08 | 3.750 | 3.850 | 3.670 | 3.800 | 3.800 | 43,613,085 |
| 2022-07-07 | 3.670 | 3.780 | 3.600 | 3.700 | 3.700 | 37,665,804 |
| 2022-07-06 | 3.750 | 3.780 | 3.630 | 3.650 | 3.650 | 66,373,301 |
| 2022-07-05 | 3.600 | 3.970 | 3.570 | 3.880 | 3.880 | 102,146,585 |
| 2022-07-04 | 3.610 | 3.660 | 3.580 | 3.610 | 3.610 | 23,963,240 |
| 2022-07-01 | 3.750 | 3.750 | 3.590 | 3.600 | 3.600 | 32,872,526 |
| 2022-06-30 | 3.730 | 3.800 | 3.650 | 3.730 | 3.730 | 33,756,159 |
| 2022-06-29 | 3.910 | 3.930 | 3.700 | 3.710 | 3.710 | 53,692,140 |
| 2022-06-28 | 4.020 | 4.090 | 3.870 | 3.900 | 3.900 | 69,767,900 |
| 2022-06-27 | 4.240 | 4.240 | 3.900 | 3.910 | 3.910 | 119,036,192 |
| 2022-06-24 | 3.500 | 3.850 | 3.490 | 3.850 | 3.850 | 29,613,213 |
| 2022-06-23 | 3.510 | 3.550 | 3.420 | 3.500 | 3.500 | 40,227,553 |
| 2022-06-22 | 3.500 | 3.640 | 3.500 | 3.520 | 3.520 | 30,522,358 |
| 2022-06-21 | 3.660 | 3.680 | 3.520 | 3.550 | 3.550 | 37,299,359 |
| 2022-06-20 | 3.640 | 3.710 | 3.620 | 3.660 | 3.660 | 29,580,790 |
| 2022-06-17 | 3.650 | 3.700 | 3.600 | 3.610 | 3.610 | 30,070,039 |
| 2022-06-16 | 3.710 | 3.750 | 3.650 | 3.680 | 3.680 | 30,081,082 |
| 2022-06-15 | 3.830 | 3.850 | 3.670 | 3.690 | 3.690 | 58,171,150 |
| 2022-06-14 | 3.790 | 3.930 | 3.770 | 3.860 | 3.860 | 42,760,935 |
| 2022-06-13 | 3.880 | 3.960 | 3.750 | 3.800 | 3.800 | 55,087,210 |
| 2022-06-10 | 3.860 | 4.040 | 3.840 | 3.950 | 3.950 | 66,021,540 |
| 2022-06-09 | 4.010 | 4.150 | 3.850 | 3.920 | 3.920 | 102,052,489 |
| 2022-06-08 | 4.460 | 4.760 | 4.220 | 4.220 | 4.220 | 191,940,552 |
| 2022-06-07 | 4.690 | 4.690 | 4.520 | 4.690 | 4.690 | 82,684,439 |
| 2022-06-06 | 3.870 | 4.260 | 3.480 | 4.260 | 4.260 | 125,963,958 |
| 2022-06-02 | 3.870 | 3.870 | 3.770 | 3.870 | 3.870 | 50,917,719 |
| 2022-06-01 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2022-05-31 | 3.490 | 3.540 | 3.460 | 3.520 | 3.520 | 11,398,546 |
| 2022-05-30 | 3.550 | 3.580 | 3.470 | 3.480 | 3.480 | 13,902,012 |
| 2022-05-27 | 3.540 | 3.660 | 3.500 | 3.580 | 3.580 | 13,977,585 |
| 2022-05-26 | 3.600 | 3.610 | 3.530 | 3.540 | 3.540 | 9,100,866 |
| 2022-05-25 | 3.550 | 3.660 | 3.520 | 3.610 | 3.610 | 10,154,584 |
| 2022-05-24 | 3.490 | 3.610 | 3.400 | 3.580 | 3.580 | 13,743,660 |
| 2022-05-23 | 3.550 | 3.580 | 3.500 | 3.530 | 3.530 | 11,462,060 |
| 2022-05-20 | 3.480 | 3.610 | 3.480 | 3.570 | 3.570 | 12,549,748 |
| 2022-05-19 | 3.360 | 3.470 | 3.290 | 3.440 | 3.440 | 16,313,758 |
| 2022-05-18 | 3.470 | 3.470 | 3.400 | 3.400 | 3.400 | 10,055,270 |
| 2022-05-17 | 3.470 | 3.570 | 3.440 | 3.470 | 3.470 | 8,796,751 |
| 2022-05-16 | 3.480 | 3.530 | 3.430 | 3.470 | 3.470 | 10,414,575 |
| 2022-05-13 | 3.430 | 3.530 | 3.400 | 3.500 | 3.500 | 15,876,986 |
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.