Shandong Yabo Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1.570 | 1.680 | 1.570 | 1.680 | 1.680 | 135,247,198 |
| 2024-10-30 | 1.490 | 1.560 | 1.470 | 1.530 | 1.530 | 124,221,801 |
| 2024-10-29 | 1.630 | 1.660 | 1.490 | 1.490 | 1.490 | 189,001,679 |
| 2024-10-28 | 1.500 | 1.650 | 1.500 | 1.590 | 1.590 | 227,825,550 |
| 2024-10-25 | 1.460 | 1.550 | 1.440 | 1.510 | 1.510 | 199,296,578 |
| 2024-10-24 | 1.360 | 1.520 | 1.330 | 1.510 | 1.510 | 246,691,737 |
| 2024-10-23 | 1.350 | 1.420 | 1.340 | 1.380 | 1.380 | 136,445,220 |
| 2024-10-22 | 1.290 | 1.370 | 1.270 | 1.360 | 1.360 | 121,186,959 |
| 2024-10-21 | 1.310 | 1.340 | 1.270 | 1.290 | 1.290 | 70,706,964 |
| 2024-10-18 | 1.280 | 1.330 | 1.260 | 1.310 | 1.310 | 60,636,194 |
| 2024-10-17 | 1.320 | 1.340 | 1.280 | 1.280 | 1.280 | 48,444,973 |
| 2024-10-16 | 1.280 | 1.340 | 1.280 | 1.320 | 1.320 | 46,167,429 |
| 2024-10-15 | 1.330 | 1.370 | 1.310 | 1.310 | 1.310 | 56,154,213 |
| 2024-10-14 | 1.310 | 1.360 | 1.300 | 1.350 | 1.350 | 62,465,048 |
| 2024-10-11 | 1.340 | 1.380 | 1.280 | 1.300 | 1.300 | 78,652,301 |
| 2024-10-10 | 1.400 | 1.440 | 1.370 | 1.370 | 1.370 | 94,852,046 |
| 2024-10-09 | 1.530 | 1.530 | 1.420 | 1.420 | 1.420 | 121,567,202 |
| 2024-10-08 | 1.700 | 1.710 | 1.500 | 1.580 | 1.580 | 245,837,542 |
| 2024-09-30 | 1.450 | 1.560 | 1.400 | 1.550 | 1.550 | 254,991,055 |
| 2024-09-27 | 1.410 | 1.490 | 1.370 | 1.430 | 1.430 | 214,825,098 |
| 2024-09-26 | 1.330 | 1.450 | 1.330 | 1.410 | 1.410 | 196,761,096 |
| 2024-09-25 | 1.470 | 1.520 | 1.380 | 1.390 | 1.390 | 323,790,816 |
| 2024-09-24 | 1.250 | 1.380 | 1.230 | 1.380 | 1.380 | 233,914,640 |
| 2024-09-23 | 1.140 | 1.250 | 1.120 | 1.250 | 1.250 | 197,987,616 |
| 2024-09-20 | 1.090 | 1.210 | 1.080 | 1.140 | 1.140 | 83,950,640 |
| 2024-09-19 | 1.080 | 1.100 | 1.070 | 1.100 | 1.100 | 26,986,904 |
| 2024-09-18 | 1.070 | 1.100 | 1.070 | 1.080 | 1.080 | 26,497,718 |
| 2024-09-13 | 1.070 | 1.090 | 1.060 | 1.070 | 1.070 | 21,752,277 |
| 2024-09-12 | 1.070 | 1.090 | 1.060 | 1.070 | 1.070 | 20,865,418 |
| 2024-09-11 | 1.070 | 1.090 | 1.060 | 1.070 | 1.070 | 14,776,723 |
| 2024-09-10 | 1.080 | 1.090 | 1.060 | 1.080 | 1.080 | 14,251,231 |
| 2024-09-09 | 1.080 | 1.090 | 1.060 | 1.070 | 1.070 | 16,188,319 |
| 2024-09-06 | 1.090 | 1.100 | 1.070 | 1.070 | 1.070 | 25,503,290 |
| 2024-09-05 | 1.080 | 1.120 | 1.080 | 1.100 | 1.100 | 38,270,940 |
| 2024-09-04 | 1.060 | 1.110 | 1.050 | 1.080 | 1.080 | 44,234,465 |
| 2024-09-03 | 1.070 | 1.080 | 1.050 | 1.060 | 1.060 | 16,230,537 |
| 2024-09-02 | 1.070 | 1.080 | 1.060 | 1.060 | 1.060 | 19,102,150 |
| 2024-08-30 | 1.060 | 1.090 | 1.050 | 1.080 | 1.080 | 30,961,828 |
| 2024-08-29 | 1.020 | 1.080 | 1.020 | 1.070 | 1.070 | 38,091,820 |
| 2024-08-28 | 1.020 | 1.040 | 1.010 | 1.030 | 1.030 | 19,046,824 |
| 2024-08-27 | 1.050 | 1.060 | 1.010 | 1.020 | 1.020 | 28,203,953 |
| 2024-08-26 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 17,203,252 |
| 2024-08-23 | 1.070 | 1.080 | 1.050 | 1.060 | 1.060 | 14,326,740 |
| 2024-08-22 | 1.060 | 1.090 | 1.060 | 1.070 | 1.070 | 29,817,472 |
| 2024-08-21 | 1.070 | 1.080 | 1.060 | 1.060 | 1.060 | 11,269,320 |
| 2024-08-20 | 1.070 | 1.080 | 1.050 | 1.080 | 1.080 | 28,534,945 |
| 2024-08-19 | 1.080 | 1.090 | 1.060 | 1.080 | 1.080 | 22,707,971 |
| 2024-08-16 | 1.100 | 1.100 | 1.070 | 1.090 | 1.090 | 23,812,800 |
| 2024-08-15 | 1.080 | 1.110 | 1.070 | 1.090 | 1.090 | 31,815,216 |
| 2024-08-14 | 1.090 | 1.100 | 1.070 | 1.080 | 1.080 | 19,808,162 |
| 2024-08-13 | 1.080 | 1.090 | 1.060 | 1.090 | 1.090 | 29,027,433 |
| 2024-08-12 | 1.110 | 1.120 | 1.080 | 1.080 | 1.080 | 37,754,751 |
| 2024-08-09 | 1.110 | 1.150 | 1.110 | 1.120 | 1.120 | 41,302,045 |
| 2024-08-08 | 1.130 | 1.140 | 1.080 | 1.120 | 1.120 | 63,182,051 |
| 2024-08-07 | 1.150 | 1.160 | 1.130 | 1.140 | 1.140 | 40,015,062 |
| 2024-08-06 | 1.160 | 1.190 | 1.140 | 1.160 | 1.160 | 59,784,390 |
| 2024-08-05 | 1.140 | 1.230 | 1.130 | 1.170 | 1.170 | 122,031,772 |
| 2024-08-02 | 1.160 | 1.170 | 1.140 | 1.150 | 1.150 | 44,498,333 |
| 2024-08-01 | 1.190 | 1.220 | 1.170 | 1.170 | 1.170 | 69,091,827 |
| 2024-07-31 | 1.130 | 1.170 | 1.120 | 1.150 | 1.150 | 38,010,236 |
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.