Yanpai Filtration Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6.700 | 6.960 | 6.670 | 6.930 | 6.699 | 2,041,900 |
| 2024-07-24 | 6.800 | 6.860 | 6.670 | 6.780 | 6.554 | 1,704,624 |
| 2024-07-23 | 6.980 | 7.060 | 6.800 | 6.840 | 6.612 | 1,776,220 |
| 2024-07-22 | 6.870 | 6.940 | 6.830 | 6.900 | 6.670 | 1,518,306 |
| 2024-07-19 | 6.770 | 6.910 | 6.710 | 6.840 | 6.612 | 2,143,900 |
| 2024-07-18 | 6.830 | 6.850 | 6.620 | 6.770 | 6.544 | 2,522,400 |
| 2024-07-17 | 7.060 | 7.090 | 6.810 | 6.870 | 6.641 | 2,667,080 |
| 2024-07-16 | 7.070 | 7.150 | 7.000 | 7.030 | 6.795 | 2,065,520 |
| 2024-07-15 | 7.220 | 7.240 | 6.980 | 7.060 | 6.824 | 2,796,200 |
| 2024-07-12 | 7.190 | 7.360 | 7.150 | 7.220 | 6.979 | 3,924,536 |
| 2024-07-11 | 7.000 | 7.260 | 7.000 | 7.230 | 6.989 | 6,931,042 |
| 2024-07-10 | 7.050 | 7.180 | 6.880 | 6.960 | 6.728 | 9,630,477 |
| 2024-07-09 | 7.670 | 7.880 | 7.450 | 7.800 | 7.540 | 9,037,969 |
| 2024-07-08 | 7.910 | 8.190 | 7.690 | 7.710 | 7.453 | 9,968,216 |
| 2024-07-05 | 7.290 | 7.510 | 7.150 | 7.510 | 7.259 | 1,799,060 |
| 2024-07-04 | 7.640 | 7.650 | 7.250 | 7.300 | 7.056 | 2,088,460 |
| 2024-07-03 | 7.690 | 7.700 | 7.510 | 7.530 | 7.279 | 1,617,860 |
| 2024-07-02 | 7.650 | 7.770 | 7.580 | 7.690 | 7.433 | 1,923,440 |
| 2024-07-01 | 7.510 | 7.690 | 7.470 | 7.670 | 7.414 | 2,376,104 |
| 2024-06-28 | 7.470 | 7.570 | 7.370 | 7.500 | 7.250 | 2,185,440 |
| 2024-06-27 | 7.600 | 7.730 | 7.420 | 7.440 | 7.192 | 1,628,424 |
| 2024-06-26 | 7.290 | 7.640 | 7.220 | 7.620 | 7.366 | 2,347,689 |
| 2024-06-25 | 7.210 | 7.420 | 7.210 | 7.310 | 7.066 | 1,826,100 |
| 2024-06-24 | 7.620 | 7.670 | 7.180 | 7.210 | 6.969 | 2,177,600 |
| 2024-06-21 | 7.590 | 7.730 | 7.420 | 7.620 | 7.366 | 1,747,149 |
| 2024-06-20 | 7.810 | 7.900 | 7.580 | 7.610 | 7.356 | 1,615,360 |
| 2024-06-19 | 7.870 | 7.880 | 7.720 | 7.810 | 7.549 | 2,111,871 |
| 2024-06-18 | 7.580 | 7.780 | 7.520 | 7.760 | 7.501 | 2,323,198 |
| 2024-06-17 | 7.630 | 7.720 | 7.530 | 7.570 | 7.317 | 1,934,560 |
| 2024-06-14 | 7.760 | 7.760 | 7.520 | 7.680 | 7.424 | 1,909,124 |
| 2024-06-13 | 7.740 | 7.790 | 7.570 | 7.720 | 7.462 | 2,225,724 |
| 2024-06-12 | 7.600 | 7.830 | 7.530 | 7.780 | 7.520 | 2,283,856 |
| 2024-06-11 | 7.620 | 7.620 | 7.280 | 7.550 | 7.298 | 3,008,543 |
| 2024-06-07 | 7.370 | 7.730 | 7.320 | 7.660 | 7.404 | 4,234,445 |
| 2024-06-06 | 8.060 | 8.370 | 7.090 | 7.170 | 6.931 | 5,319,120 |
| 2024-06-05 | 7.960 | 8.110 | 7.610 | 7.690 | 7.433 | 3,761,869 |
| 2024-06-04 | 8.210 | 8.230 | 7.830 | 8.000 | 7.733 | 4,708,000 |
| 2024-06-03 | 8.650 | 9.050 | 8.140 | 8.190 | 7.917 | 7,635,224 |
| 2024-05-31 | 8.580 | 9.290 | 8.230 | 8.820 | 8.526 | 8,351,548 |
| 2024-05-30 | 8.240 | 8.560 | 8.180 | 8.510 | 8.226 | 2,992,221 |
| 2024-05-29 | 8.230 | 8.440 | 8.160 | 8.240 | 7.965 | 1,583,820 |
| 2024-05-28 | 8.300 | 8.370 | 8.210 | 8.220 | 7.946 | 1,593,800 |
| 2024-05-27 | 8.380 | 8.480 | 8.220 | 8.340 | 8.062 | 1,736,320 |
| 2024-05-24 | 8.350 | 8.540 | 8.290 | 8.350 | 8.071 | 1,385,600 |
| 2024-05-23 | 8.450 | 8.450 | 8.300 | 8.350 | 8.071 | 1,623,340 |
| 2024-05-22 | 8.580 | 8.580 | 8.420 | 8.460 | 8.178 | 1,542,520 |
| 2024-05-21 | 8.810 | 8.930 | 8.740 | 8.800 | 8.216 | 2,135,471 |
| 2024-05-20 | 8.820 | 8.870 | 8.700 | 8.830 | 8.244 | 2,533,224 |
| 2024-05-17 | 8.900 | 8.980 | 8.660 | 8.820 | 8.235 | 2,745,100 |
| 2024-05-16 | 8.750 | 8.960 | 8.750 | 8.940 | 8.347 | 2,150,860 |
| 2024-05-15 | 8.510 | 8.770 | 8.480 | 8.690 | 8.114 | 1,353,640 |
| 2024-05-14 | 8.500 | 8.710 | 8.500 | 8.600 | 8.030 | 1,350,180 |
| 2024-05-13 | 8.650 | 8.650 | 8.340 | 8.460 | 7.899 | 1,817,940 |
| 2024-05-10 | 8.750 | 8.870 | 8.600 | 8.710 | 8.132 | 1,764,741 |
| 2024-05-09 | 8.630 | 8.800 | 8.600 | 8.750 | 8.170 | 1,814,460 |
| 2024-05-08 | 8.790 | 8.850 | 8.570 | 8.630 | 8.058 | 1,785,348 |
| 2024-05-07 | 8.660 | 8.800 | 8.580 | 8.790 | 8.207 | 2,084,368 |
| 2024-05-06 | 8.540 | 8.860 | 8.540 | 8.680 | 8.104 | 2,570,897 |
| 2024-04-30 | 8.410 | 8.530 | 8.290 | 8.460 | 7.899 | 2,806,620 |
| 2024-04-29 | 7.940 | 8.470 | 7.940 | 8.450 | 7.890 | 3,838,609 |
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.