Shandong Yabo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.380 | 3.410 | 3.310 | 3.360 | 3.360 | 9,429,640 |
| 2022-05-11 | 3.320 | 3.470 | 3.280 | 3.420 | 3.420 | 17,551,063 |
| 2022-05-10 | 3.140 | 3.300 | 3.100 | 3.300 | 3.300 | 10,430,966 |
| 2022-05-09 | 3.140 | 3.180 | 3.100 | 3.140 | 3.140 | 6,378,532 |
| 2022-05-06 | 3.180 | 3.230 | 3.100 | 3.150 | 3.150 | 8,160,089 |
| 2022-05-05 | 3.150 | 3.200 | 3.110 | 3.120 | 3.120 | 9,886,046 |
| 2022-04-29 | 3.180 | 3.240 | 3.130 | 3.210 | 3.210 | 9,769,908 |
| 2022-04-28 | 3.200 | 3.280 | 3.150 | 3.180 | 3.180 | 9,280,435 |
| 2022-04-27 | 3.090 | 3.210 | 3.000 | 3.180 | 3.180 | 14,666,355 |
| 2022-04-26 | 3.000 | 3.150 | 2.950 | 3.100 | 3.100 | 15,023,681 |
| 2022-04-25 | 3.250 | 3.280 | 3.090 | 3.090 | 3.090 | 11,973,500 |
| 2022-04-22 | 3.320 | 3.360 | 3.220 | 3.240 | 3.240 | 12,108,827 |
| 2022-04-21 | 3.300 | 3.430 | 3.280 | 3.350 | 3.350 | 11,962,192 |
| 2022-04-20 | 3.340 | 3.430 | 3.270 | 3.330 | 3.330 | 8,743,155 |
| 2022-04-19 | 3.430 | 3.500 | 3.350 | 3.380 | 3.380 | 8,942,637 |
| 2022-04-18 | 3.610 | 3.620 | 3.410 | 3.450 | 3.450 | 13,520,202 |
| 2022-04-15 | 3.590 | 3.640 | 3.510 | 3.580 | 3.580 | 11,471,605 |
| 2022-04-14 | 3.570 | 3.630 | 3.510 | 3.550 | 3.550 | 9,128,972 |
| 2022-04-13 | 3.490 | 3.660 | 3.460 | 3.540 | 3.540 | 16,319,545 |
| 2022-04-12 | 3.320 | 3.530 | 3.320 | 3.500 | 3.500 | 13,277,286 |
| 2022-04-11 | 3.380 | 3.440 | 3.330 | 3.360 | 3.360 | 9,257,373 |
| 2022-04-08 | 3.260 | 3.380 | 3.230 | 3.360 | 3.360 | 13,824,959 |
| 2022-04-07 | 3.410 | 3.460 | 3.280 | 3.280 | 3.280 | 21,501,532 |
| 2022-04-06 | 3.480 | 3.550 | 3.430 | 3.450 | 3.450 | 9,421,273 |
| 2022-04-01 | 3.500 | 3.560 | 3.440 | 3.520 | 3.520 | 11,584,729 |
| 2022-03-31 | 3.410 | 3.560 | 3.410 | 3.520 | 3.520 | 12,126,427 |
| 2022-03-30 | 3.420 | 3.510 | 3.370 | 3.410 | 3.410 | 14,307,336 |
| 2022-03-29 | 3.480 | 3.570 | 3.350 | 3.380 | 3.380 | 21,600,897 |
| 2022-03-28 | 3.670 | 3.690 | 3.520 | 3.520 | 3.520 | 30,544,978 |
| 2022-03-25 | 3.780 | 3.930 | 3.690 | 3.700 | 3.700 | 32,086,893 |
| 2022-03-24 | 3.780 | 3.830 | 3.730 | 3.770 | 3.770 | 16,624,913 |
| 2022-03-23 | 3.640 | 3.800 | 3.630 | 3.800 | 3.800 | 27,527,863 |
| 2022-03-22 | 3.600 | 3.680 | 3.500 | 3.620 | 3.620 | 25,790,702 |
| 2022-03-21 | 3.680 | 3.780 | 3.650 | 3.650 | 3.650 | 35,901,961 |
| 2022-03-18 | 3.600 | 3.840 | 3.540 | 3.840 | 3.840 | 26,241,542 |
| 2022-03-17 | 3.620 | 3.710 | 3.560 | 3.660 | 3.660 | 19,293,255 |
| 2022-03-16 | 3.780 | 3.840 | 3.560 | 3.610 | 3.610 | 35,493,504 |
| 2022-03-15 | 3.860 | 3.930 | 3.720 | 3.750 | 3.750 | 21,752,923 |
| 2022-03-14 | 3.980 | 4.030 | 3.850 | 3.850 | 3.850 | 26,025,497 |
| 2022-03-11 | 3.990 | 4.180 | 3.940 | 4.050 | 4.050 | 24,854,541 |
| 2022-03-10 | 3.900 | 4.020 | 3.850 | 4.020 | 4.020 | 25,665,013 |
| 2022-03-09 | 3.720 | 3.900 | 3.680 | 3.870 | 3.870 | 31,783,636 |
| 2022-03-08 | 3.600 | 3.810 | 3.520 | 3.710 | 3.710 | 35,753,075 |
| 2022-03-07 | 4.060 | 4.060 | 3.680 | 3.690 | 3.690 | 55,853,478 |
| 2022-03-04 | 4.060 | 4.130 | 3.870 | 3.870 | 3.870 | 45,932,183 |
| 2022-03-03 | 3.910 | 4.070 | 3.800 | 4.070 | 4.070 | 32,567,756 |
| 2022-03-02 | 4.000 | 4.000 | 3.760 | 3.880 | 3.880 | 57,560,364 |
| 2022-03-01 | 3.670 | 3.810 | 3.670 | 3.810 | 3.810 | 11,663,319 |
| 2022-02-28 | 3.580 | 3.740 | 3.490 | 3.630 | 3.630 | 38,370,656 |
| 2022-02-25 | 3.500 | 3.650 | 3.480 | 3.650 | 3.650 | 26,643,338 |
| 2022-02-24 | 3.480 | 3.480 | 3.310 | 3.480 | 3.480 | 22,524,958 |
| 2022-02-23 | 3.310 | 3.310 | 3.240 | 3.310 | 3.310 | 23,808,666 |
| 2022-02-22 | 3.200 | 3.220 | 3.130 | 3.150 | 3.150 | 12,243,810 |
| 2022-02-21 | 3.190 | 3.280 | 3.100 | 3.220 | 3.220 | 21,643,692 |
| 2022-02-18 | 2.990 | 3.160 | 2.980 | 3.160 | 3.160 | 20,669,326 |
| 2022-02-17 | 3.030 | 3.080 | 2.960 | 3.010 | 3.010 | 20,999,429 |
| 2022-02-16 | 3.010 | 3.110 | 2.970 | 3.020 | 3.020 | 30,187,597 |
| 2022-02-15 | 2.800 | 2.960 | 2.790 | 2.960 | 2.960 | 10,157,280 |
| 2022-02-14 | 2.650 | 2.820 | 2.620 | 2.820 | 2.820 | 20,947,222 |
| 2022-02-11 | 2.790 | 2.790 | 2.680 | 2.690 | 2.690 | 16,441,584 |
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.