Yanpai Filtration Technology Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	18.540	18.900	18.130	18.300	18.300	4,897,584
2026-10-19	18.540	19.100	17.700	18.590	18.590	8,326,963
2026-10-16	18.540	18.950	17.910	18.210	18.210	7,463,863
2026-10-15	18.840	19.090	18.100	18.300	18.300	7,149,235
2026-10-14	19.400	20.180	19.020	19.020	19.020	9,267,383
2026-10-13	18.400	20.800	18.080	19.980	19.980	10,812,119
2026-10-12	19.350	19.360	18.060	18.650	18.650	8,615,005
2026-10-09	19.540	19.650	18.570	19.360	19.360	10,704,978
2026-10-08	17.600	19.440	16.880	19.210	19.210	13,097,182
2026-09-30	18.500	18.770	17.340	17.670	17.670	11,851,401
2026-09-29	17.510	18.980	17.070	18.780	18.780	12,930,146
2026-09-28	16.600	18.350	16.600	17.590	17.590	10,502,892
2026-09-24	16.920	17.120	16.400	16.600	16.600	4,484,240
2026-09-23	16.900	17.140	16.630	16.910	16.910	4,962,888
2026-09-22	17.670	17.930	16.620	16.970	16.970	9,975,214
2026-09-21	17.540	18.380	16.900	17.730	17.730	10,778,071
2026-09-18	16.870	17.740	16.870	17.550	17.550	8,159,772
2026-09-17	16.670	16.950	16.080	16.770	16.770	7,786,694
2026-09-16	16.310	16.980	15.850	16.760	16.760	6,133,190
2026-09-15	16.540	17.170	16.220	16.270	16.270	6,014,645
2026-09-14	16.120	16.900	16.080	16.790	16.790	6,334,269
2026-09-11	16.010	16.440	15.620	16.300	16.300	6,518,465
2026-09-10	16.170	16.470	15.770	16.030	16.030	6,686,124
2026-09-09	15.630	16.620	15.520	16.480	16.480	7,988,403
2026-09-08	15.900	15.960	15.260	15.650	15.650	5,334,805
2026-09-07	15.940	15.940	15.140	15.740	15.740	6,738,026
2026-09-04	16.060	16.420	15.760	15.920	15.920	5,400,904
2026-09-03	16.010	16.090	15.700	15.900	15.900	4,421,558
2026-09-02	15.760	16.000	15.590	15.890	15.890	4,469,016
2026-09-01	15.560	16.140	15.560	16.010	16.010	7,407,046
2026-08-31	13.920	15.690	13.920	15.560	15.560	9,402,204
2026-08-28	14.350	14.420	13.940	14.170	14.170	5,591,985
2026-08-27	13.930	14.750	13.800	14.100	14.100	8,668,597
2026-08-26	13.600	14.180	13.200	14.040	14.040	10,372,154
2026-08-25	15.180	15.240	13.420	13.670	13.670	12,770,041
2026-08-24	14.210	14.940	13.660	14.940	14.940	14,016,936
2026-08-21	13.370	13.560	12.900	13.380	13.380	9,035,275
2026-08-20	12.010	13.650	11.880	13.470	13.470	8,239,803
2026-08-19	12.460	12.500	11.890	11.950	11.950	3,510,946
2026-08-18	12.800	12.960	12.380	12.520	12.520	3,698,105
2026-08-17	12.470	13.060	12.300	12.850	12.850	5,562,600
2026-08-14	12.200	12.580	12.010	12.470	12.470	4,099,200
2026-08-13	12.430	12.540	12.100	12.180	12.180	2,543,347
2026-08-12	12.480	12.570	12.300	12.470	12.470	2,244,520
2026-08-11	12.200	12.500	12.010	12.500	12.500	2,401,700
2026-08-10	12.200	12.440	12.000	12.310	12.310	2,290,300
2026-08-07	12.280	12.340	11.740	12.180	12.180	3,439,574
2026-08-06	12.320	12.400	11.910	12.340	12.340	4,501,937
2026-08-05	11.470	11.950	11.470	11.900	11.900	3,855,999
2026-08-04	11.290	11.720	11.180	11.520	11.520	4,828,572
2026-08-03	10.840	11.550	10.760	11.240	11.240	6,530,452
2026-07-31	10.580	11.200	10.460	10.710	10.710	4,958,837
2026-07-30	10.720	10.830	10.110	10.410	10.410	5,124,997
2026-07-29	10.720	10.800	10.400	10.650	10.650	3,948,325
2026-07-28	10.980	11.060	10.570	10.620	10.620	3,359,411
2026-07-27	10.420	11.100	10.420	10.920	10.920	3,267,251
2026-07-24	11.100	11.100	10.440	10.560	10.560	3,587,298
2026-07-23	10.540	11.080	10.280	10.980	10.980	5,308,009
2026-07-22	10.740	10.940	10.390	10.470	10.470	6,172,757
2026-07-21	10.500	11.000	9.120	10.820	10.820	9,945,471

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0500 CNY
2025-06-06	0.3000 CNY
2024-05-22	0.3000 CNY
2023-06-02	0.3600 CNY
2022-06-13	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.