Shandong Yabo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 2.770 | 2.810 | 2.750 | 2.780 | 2.780 | 7,952,792 |
| 2022-02-09 | 2.810 | 2.830 | 2.760 | 2.760 | 2.760 | 12,588,739 |
| 2022-02-08 | 2.860 | 2.880 | 2.810 | 2.830 | 2.830 | 11,770,114 |
| 2022-02-07 | 2.840 | 2.940 | 2.800 | 2.870 | 2.870 | 13,124,111 |
| 2022-01-28 | 2.840 | 2.870 | 2.700 | 2.870 | 2.870 | 20,175,733 |
| 2022-01-27 | 2.960 | 2.970 | 2.790 | 2.810 | 2.810 | 13,553,822 |
| 2022-01-26 | 2.970 | 3.010 | 2.900 | 2.910 | 2.910 | 12,619,287 |
| 2022-01-25 | 3.020 | 3.100 | 2.960 | 2.980 | 2.980 | 15,593,698 |
| 2022-01-24 | 3.000 | 3.070 | 2.970 | 3.030 | 3.030 | 23,868,138 |
| 2022-01-21 | 2.840 | 3.000 | 2.810 | 3.000 | 3.000 | 23,917,844 |
| 2022-01-20 | 2.850 | 2.910 | 2.730 | 2.860 | 2.860 | 24,495,618 |
| 2022-01-19 | 2.940 | 2.990 | 2.840 | 2.860 | 2.860 | 17,209,132 |
| 2022-01-18 | 2.890 | 2.980 | 2.780 | 2.950 | 2.950 | 21,544,894 |
| 2022-01-17 | 3.030 | 3.090 | 2.920 | 2.920 | 2.920 | 33,160,038 |
| 2022-01-14 | 3.010 | 3.200 | 2.930 | 3.070 | 3.070 | 51,124,436 |
| 2022-01-13 | 2.950 | 3.080 | 2.910 | 3.070 | 3.070 | 59,116,817 |
| 2022-01-12 | 2.790 | 2.930 | 2.750 | 2.930 | 2.930 | 42,827,341 |
| 2022-01-11 | 2.640 | 2.790 | 2.640 | 2.790 | 2.790 | 45,973,632 |
| 2022-01-10 | 2.560 | 2.810 | 2.560 | 2.660 | 2.660 | 70,703,615 |
| 2022-01-07 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | 2,397,400 |
| 2022-01-06 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | 1,277,500 |
| 2022-01-05 | 5.380 | 5.380 | 5.380 | 5.380 | 1.892 | 0 |
| 2022-01-04 | 5.380 | 5.380 | 5.380 | 5.380 | 1.892 | 0 |
| 2021-12-31 | 5.380 | 5.380 | 5.380 | 5.380 | 1.892 | 0 |
| 2021-12-30 | 5.380 | 5.380 | 5.380 | 5.380 | 1.892 | 0 |
| 2021-12-29 | 5.170 | 5.380 | 5.160 | 5.380 | 1.892 | 44,011,431 |
| 2021-12-28 | 5.120 | 5.180 | 5.020 | 5.120 | 1.800 | 23,258,516 |
| 2021-12-27 | 5.200 | 5.280 | 5.050 | 5.120 | 1.800 | 26,788,782 |
| 2021-12-24 | 5.100 | 5.280 | 5.100 | 5.150 | 1.811 | 19,276,916 |
| 2021-12-23 | 5.220 | 5.280 | 5.120 | 5.160 | 1.814 | 38,996,339 |
| 2021-12-22 | 5.610 | 5.690 | 5.380 | 5.390 | 1.895 | 36,717,291 |
| 2021-12-21 | 5.660 | 5.700 | 5.570 | 5.660 | 1.990 | 16,278,202 |
| 2021-12-20 | 5.720 | 5.760 | 5.530 | 5.700 | 2.004 | 32,612,034 |
| 2021-12-17 | 5.660 | 5.920 | 5.560 | 5.810 | 2.043 | 30,841,624 |
| 2021-12-16 | 5.910 | 5.950 | 5.650 | 5.700 | 2.004 | 26,691,059 |
| 2021-12-15 | 5.560 | 5.880 | 5.560 | 5.880 | 2.068 | 32,273,777 |
| 2021-12-14 | 5.710 | 5.720 | 5.570 | 5.600 | 1.969 | 9,686,664 |
| 2021-12-13 | 5.620 | 5.720 | 5.550 | 5.650 | 1.987 | 14,924,458 |
| 2021-12-10 | 5.570 | 5.720 | 5.510 | 5.660 | 1.990 | 17,342,493 |
| 2021-12-09 | 5.740 | 5.800 | 5.430 | 5.580 | 1.962 | 24,361,430 |
| 2021-12-08 | 5.580 | 5.750 | 5.520 | 5.720 | 2.011 | 15,311,811 |
| 2021-12-07 | 5.690 | 5.710 | 5.520 | 5.630 | 1.980 | 15,593,652 |
| 2021-12-06 | 5.860 | 5.900 | 5.620 | 5.680 | 1.997 | 27,677,131 |
| 2021-12-03 | 5.900 | 5.950 | 5.850 | 5.920 | 2.082 | 12,919,851 |
| 2021-12-02 | 5.710 | 5.990 | 5.690 | 5.890 | 2.071 | 21,565,184 |
| 2021-12-01 | 5.570 | 5.840 | 5.570 | 5.720 | 2.011 | 31,934,431 |
| 2021-11-30 | 6.270 | 6.270 | 5.860 | 5.860 | 2.061 | 39,103,293 |
| 2021-11-29 | 5.910 | 6.290 | 5.900 | 6.170 | 2.170 | 19,037,283 |
| 2021-11-26 | 5.940 | 6.050 | 5.880 | 6.000 | 2.110 | 14,384,923 |
| 2021-11-25 | 5.950 | 6.040 | 5.860 | 5.950 | 2.092 | 25,358,517 |
| 2021-11-24 | 5.730 | 6.010 | 5.730 | 6.010 | 2.113 | 45,510,376 |
| 2021-11-23 | 5.670 | 5.770 | 5.590 | 5.720 | 2.011 | 10,827,392 |
| 2021-11-22 | 5.790 | 5.820 | 5.570 | 5.700 | 2.004 | 25,190,445 |
| 2021-11-19 | 5.330 | 5.600 | 5.310 | 5.600 | 1.969 | 31,597,744 |
| 2021-11-18 | 5.110 | 5.400 | 4.990 | 5.330 | 1.874 | 29,578,279 |
| 2021-11-17 | 5.240 | 5.240 | 5.100 | 5.140 | 1.807 | 13,540,284 |
| 2021-11-16 | 5.120 | 5.280 | 5.120 | 5.250 | 1.846 | 11,491,011 |
| 2021-11-15 | 5.270 | 5.340 | 5.130 | 5.180 | 1.821 | 27,321,432 |
| 2021-11-12 | 5.640 | 5.750 | 5.370 | 5.400 | 1.899 | 23,116,316 |
| 2021-11-11 | 5.510 | 5.780 | 5.450 | 5.640 | 1.983 | 18,160,481 |
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.