Shandong Yabo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 1.450 | 1.510 | 1.410 | 1.440 | 1.440 | 108,733,377 |
| 2025-04-28 | 1.320 | 1.450 | 1.300 | 1.450 | 1.450 | 192,088,243 |
| 2025-04-25 | 1.330 | 1.340 | 1.270 | 1.320 | 1.320 | 73,727,047 |
| 2025-04-24 | 1.380 | 1.380 | 1.310 | 1.320 | 1.320 | 71,497,691 |
| 2025-04-23 | 1.430 | 1.450 | 1.380 | 1.380 | 1.380 | 76,040,174 |
| 2025-04-22 | 1.420 | 1.450 | 1.410 | 1.420 | 1.420 | 34,470,058 |
| 2025-04-21 | 1.420 | 1.440 | 1.400 | 1.430 | 1.430 | 26,938,526 |
| 2025-04-18 | 1.430 | 1.440 | 1.400 | 1.430 | 1.430 | 37,083,226 |
| 2025-04-17 | 1.410 | 1.460 | 1.410 | 1.430 | 1.430 | 43,914,458 |
| 2025-04-16 | 1.450 | 1.460 | 1.400 | 1.420 | 1.420 | 38,181,351 |
| 2025-04-15 | 1.490 | 1.500 | 1.450 | 1.460 | 1.460 | 42,426,659 |
| 2025-04-14 | 1.470 | 1.520 | 1.460 | 1.490 | 1.490 | 63,806,945 |
| 2025-04-11 | 1.420 | 1.470 | 1.410 | 1.450 | 1.450 | 51,598,524 |
| 2025-04-10 | 1.420 | 1.470 | 1.410 | 1.440 | 1.440 | 65,818,481 |
| 2025-04-09 | 1.340 | 1.420 | 1.230 | 1.410 | 1.410 | 89,457,544 |
| 2025-04-08 | 1.340 | 1.410 | 1.320 | 1.360 | 1.360 | 76,261,044 |
| 2025-04-07 | 1.500 | 1.500 | 1.400 | 1.400 | 1.400 | 52,120,636 |
| 2025-04-03 | 1.550 | 1.580 | 1.540 | 1.560 | 1.560 | 33,920,231 |
| 2025-04-02 | 1.560 | 1.590 | 1.540 | 1.570 | 1.570 | 38,939,975 |
| 2025-04-01 | 1.560 | 1.580 | 1.540 | 1.550 | 1.550 | 42,778,339 |
| 2025-03-31 | 1.560 | 1.560 | 1.520 | 1.560 | 1.560 | 46,011,328 |
| 2025-03-28 | 1.620 | 1.630 | 1.570 | 1.570 | 1.570 | 52,121,302 |
| 2025-03-27 | 1.620 | 1.640 | 1.580 | 1.620 | 1.620 | 54,390,493 |
| 2025-03-26 | 1.620 | 1.640 | 1.600 | 1.620 | 1.620 | 36,260,616 |
| 2025-03-25 | 1.630 | 1.630 | 1.600 | 1.620 | 1.620 | 46,168,635 |
| 2025-03-24 | 1.720 | 1.730 | 1.590 | 1.630 | 1.630 | 98,076,123 |
| 2025-03-21 | 1.750 | 1.760 | 1.710 | 1.720 | 1.720 | 59,387,502 |
| 2025-03-20 | 1.750 | 1.780 | 1.740 | 1.760 | 1.760 | 56,349,705 |
| 2025-03-19 | 1.770 | 1.790 | 1.740 | 1.750 | 1.750 | 61,817,623 |
| 2025-03-18 | 1.800 | 1.820 | 1.760 | 1.780 | 1.780 | 61,430,628 |
| 2025-03-17 | 1.760 | 1.850 | 1.760 | 1.800 | 1.800 | 114,756,600 |
| 2025-03-14 | 1.730 | 1.770 | 1.720 | 1.770 | 1.770 | 68,140,396 |
| 2025-03-13 | 1.790 | 1.800 | 1.710 | 1.740 | 1.740 | 80,116,855 |
| 2025-03-12 | 1.750 | 1.810 | 1.740 | 1.790 | 1.790 | 99,290,645 |
| 2025-03-11 | 1.740 | 1.780 | 1.710 | 1.740 | 1.740 | 64,644,654 |
| 2025-03-10 | 1.740 | 1.830 | 1.720 | 1.760 | 1.760 | 70,156,836 |
| 2025-03-07 | 1.720 | 1.770 | 1.690 | 1.740 | 1.740 | 101,418,353 |
| 2025-03-06 | 1.710 | 1.730 | 1.690 | 1.720 | 1.720 | 80,224,887 |
| 2025-03-05 | 1.720 | 1.740 | 1.660 | 1.710 | 1.710 | 70,292,785 |
| 2025-03-04 | 1.710 | 1.730 | 1.690 | 1.730 | 1.730 | 60,973,515 |
| 2025-03-03 | 1.750 | 1.780 | 1.710 | 1.720 | 1.720 | 81,212,023 |
| 2025-02-28 | 1.860 | 1.870 | 1.750 | 1.750 | 1.750 | 116,976,843 |
| 2025-02-27 | 1.860 | 1.950 | 1.830 | 1.870 | 1.870 | 153,046,553 |
| 2025-02-26 | 1.860 | 1.910 | 1.840 | 1.860 | 1.860 | 221,058,219 |
| 2025-02-25 | 1.720 | 1.890 | 1.690 | 1.890 | 1.890 | 143,448,268 |
| 2025-02-24 | 1.690 | 1.760 | 1.680 | 1.720 | 1.720 | 110,547,049 |
| 2025-02-21 | 1.700 | 1.780 | 1.690 | 1.700 | 1.700 | 123,191,190 |
| 2025-02-20 | 1.700 | 1.720 | 1.670 | 1.690 | 1.690 | 68,160,333 |
| 2025-02-19 | 1.700 | 1.720 | 1.680 | 1.710 | 1.710 | 73,271,639 |
| 2025-02-18 | 1.780 | 1.810 | 1.690 | 1.700 | 1.700 | 99,119,148 |
| 2025-02-17 | 1.680 | 1.800 | 1.670 | 1.760 | 1.760 | 114,326,260 |
| 2025-02-14 | 1.730 | 1.730 | 1.660 | 1.680 | 1.680 | 75,084,656 |
| 2025-02-13 | 1.720 | 1.770 | 1.720 | 1.730 | 1.730 | 81,151,842 |
| 2025-02-12 | 1.740 | 1.790 | 1.690 | 1.730 | 1.730 | 78,336,383 |
| 2025-02-11 | 1.770 | 1.780 | 1.700 | 1.730 | 1.730 | 59,891,506 |
| 2025-02-10 | 1.690 | 1.780 | 1.680 | 1.770 | 1.770 | 102,128,536 |
| 2025-02-07 | 1.630 | 1.710 | 1.630 | 1.680 | 1.680 | 104,868,559 |
| 2025-02-06 | 1.610 | 1.640 | 1.560 | 1.630 | 1.630 | 79,799,375 |
| 2025-02-05 | 1.590 | 1.620 | 1.560 | 1.610 | 1.610 | 52,775,726 |
| 2025-01-27 | 1.600 | 1.640 | 1.550 | 1.560 | 1.560 | 53,304,544 |
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.