Shandong Yabo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1.560 | 1.590 | 1.540 | 1.590 | 1.590 | 61,879,006 |
| 2025-01-23 | 1.600 | 1.690 | 1.580 | 1.580 | 1.580 | 105,070,976 |
| 2025-01-22 | 1.610 | 1.620 | 1.560 | 1.570 | 1.570 | 56,600,582 |
| 2025-01-21 | 1.690 | 1.710 | 1.610 | 1.620 | 1.620 | 77,856,769 |
| 2025-01-20 | 1.690 | 1.740 | 1.650 | 1.690 | 1.690 | 88,226,600 |
| 2025-01-17 | 1.710 | 1.720 | 1.670 | 1.680 | 1.680 | 75,188,852 |
| 2025-01-16 | 1.750 | 1.760 | 1.700 | 1.730 | 1.730 | 133,545,128 |
| 2025-01-15 | 1.680 | 1.820 | 1.630 | 1.710 | 1.710 | 195,880,906 |
| 2025-01-14 | 1.580 | 1.690 | 1.550 | 1.690 | 1.690 | 124,933,743 |
| 2025-01-13 | 1.530 | 1.570 | 1.480 | 1.540 | 1.540 | 72,831,500 |
| 2025-01-10 | 1.670 | 1.700 | 1.560 | 1.580 | 1.580 | 104,064,600 |
| 2025-01-09 | 1.710 | 1.740 | 1.660 | 1.660 | 1.660 | 177,341,583 |
| 2025-01-08 | 1.550 | 1.690 | 1.550 | 1.690 | 1.690 | 65,852,476 |
| 2025-01-07 | 1.490 | 1.550 | 1.470 | 1.540 | 1.540 | 80,347,804 |
| 2025-01-06 | 1.530 | 1.550 | 1.450 | 1.490 | 1.490 | 72,643,001 |
| 2025-01-03 | 1.650 | 1.660 | 1.530 | 1.540 | 1.540 | 95,190,716 |
| 2025-01-02 | 1.600 | 1.720 | 1.600 | 1.640 | 1.640 | 114,080,751 |
| 2024-12-31 | 1.670 | 1.710 | 1.610 | 1.620 | 1.620 | 74,789,845 |
| 2024-12-30 | 1.740 | 1.750 | 1.650 | 1.670 | 1.670 | 89,608,788 |
| 2024-12-27 | 1.720 | 1.820 | 1.710 | 1.740 | 1.740 | 86,952,698 |
| 2024-12-26 | 1.720 | 1.780 | 1.700 | 1.720 | 1.720 | 71,698,568 |
| 2024-12-25 | 1.800 | 1.810 | 1.690 | 1.730 | 1.730 | 97,435,491 |
| 2024-12-24 | 1.890 | 1.900 | 1.780 | 1.830 | 1.830 | 124,028,307 |
| 2024-12-23 | 2.070 | 2.080 | 1.880 | 1.900 | 1.900 | 152,002,348 |
| 2024-12-20 | 2.060 | 2.110 | 2.060 | 2.090 | 2.090 | 75,855,730 |
| 2024-12-19 | 2.090 | 2.130 | 2.050 | 2.080 | 2.080 | 105,617,872 |
| 2024-12-18 | 2.120 | 2.230 | 2.120 | 2.140 | 2.140 | 128,096,323 |
| 2024-12-17 | 2.350 | 2.350 | 2.140 | 2.140 | 2.140 | 220,436,974 |
| 2024-12-16 | 2.330 | 2.450 | 2.260 | 2.380 | 2.380 | 234,124,521 |
| 2024-12-13 | 2.320 | 2.490 | 2.320 | 2.320 | 2.320 | 260,517,255 |
| 2024-12-12 | 2.400 | 2.520 | 2.240 | 2.380 | 2.380 | 386,524,615 |
| 2024-12-11 | 2.120 | 2.340 | 2.100 | 2.340 | 2.340 | 147,109,763 |
| 2024-12-10 | 2.290 | 2.340 | 2.100 | 2.130 | 2.130 | 291,806,947 |
| 2024-12-09 | 2.390 | 2.400 | 2.150 | 2.180 | 2.180 | 407,784,222 |
| 2024-12-06 | 2.220 | 2.290 | 2.190 | 2.290 | 2.290 | 112,694,929 |
| 2024-12-05 | 1.880 | 2.080 | 1.850 | 2.080 | 2.080 | 228,025,765 |
| 2024-12-04 | 1.960 | 2.000 | 1.870 | 1.890 | 1.890 | 176,909,707 |
| 2024-12-03 | 2.010 | 2.060 | 1.910 | 2.000 | 2.000 | 286,106,645 |
| 2024-12-02 | 1.800 | 1.960 | 1.770 | 1.960 | 1.960 | 236,290,003 |
| 2024-11-29 | 1.730 | 1.830 | 1.700 | 1.780 | 1.780 | 126,800,042 |
| 2024-11-28 | 1.700 | 1.840 | 1.680 | 1.770 | 1.770 | 142,961,335 |
| 2024-11-27 | 1.670 | 1.710 | 1.600 | 1.710 | 1.710 | 80,448,281 |
| 2024-11-26 | 1.680 | 1.730 | 1.660 | 1.680 | 1.680 | 64,617,758 |
| 2024-11-25 | 1.670 | 1.690 | 1.620 | 1.680 | 1.680 | 68,431,806 |
| 2024-11-22 | 1.760 | 1.800 | 1.670 | 1.680 | 1.680 | 109,339,345 |
| 2024-11-21 | 1.770 | 1.790 | 1.740 | 1.760 | 1.760 | 74,147,200 |
| 2024-11-20 | 1.700 | 1.800 | 1.700 | 1.790 | 1.790 | 130,423,150 |
| 2024-11-19 | 1.720 | 1.730 | 1.640 | 1.720 | 1.720 | 110,633,192 |
| 2024-11-18 | 1.680 | 1.800 | 1.630 | 1.750 | 1.750 | 155,711,633 |
| 2024-11-15 | 1.710 | 1.770 | 1.670 | 1.680 | 1.680 | 113,294,195 |
| 2024-11-14 | 1.810 | 1.810 | 1.720 | 1.730 | 1.730 | 98,191,227 |
| 2024-11-13 | 1.860 | 1.880 | 1.770 | 1.810 | 1.810 | 135,517,733 |
| 2024-11-12 | 1.960 | 2.000 | 1.860 | 1.890 | 1.890 | 201,198,008 |
| 2024-11-11 | 1.940 | 2.110 | 1.900 | 2.040 | 2.040 | 231,823,498 |
| 2024-11-08 | 2.010 | 2.080 | 1.940 | 1.950 | 1.950 | 254,367,764 |
| 2024-11-07 | 1.930 | 2.210 | 1.930 | 2.050 | 2.050 | 369,731,300 |
| 2024-11-06 | 1.990 | 2.020 | 1.780 | 2.020 | 2.020 | 425,802,693 |
| 2024-11-05 | 1.690 | 1.840 | 1.690 | 1.840 | 1.840 | 154,049,905 |
| 2024-11-04 | 1.800 | 1.840 | 1.670 | 1.670 | 1.670 | 283,786,578 |
| 2024-11-01 | 1.810 | 1.850 | 1.740 | 1.850 | 1.850 | 411,870,646 |
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.