Yanpai Filtration Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.890 | 7.950 | 7.650 | 7.940 | 7.413 | 2,603,400 |
| 2024-04-25 | 7.810 | 7.930 | 7.680 | 7.870 | 7.348 | 2,813,340 |
| 2024-04-24 | 7.460 | 7.850 | 7.440 | 7.790 | 7.273 | 4,285,688 |
| 2024-04-23 | 7.460 | 7.780 | 7.280 | 7.530 | 7.031 | 5,270,812 |
| 2024-04-22 | 7.110 | 7.190 | 6.810 | 7.040 | 6.573 | 2,202,413 |
| 2024-04-19 | 7.220 | 7.280 | 7.070 | 7.160 | 6.685 | 2,026,638 |
| 2024-04-18 | 7.260 | 7.440 | 7.060 | 7.240 | 6.760 | 3,099,612 |
| 2024-04-17 | 6.740 | 7.360 | 6.730 | 7.350 | 6.863 | 3,690,900 |
| 2024-04-16 | 7.320 | 7.320 | 6.510 | 6.600 | 6.162 | 4,362,160 |
| 2024-04-15 | 8.180 | 8.350 | 7.210 | 7.390 | 6.900 | 4,396,401 |
| 2024-04-12 | 8.250 | 8.400 | 8.220 | 8.250 | 7.703 | 1,451,160 |
| 2024-04-11 | 8.300 | 8.440 | 8.110 | 8.270 | 7.722 | 1,832,966 |
| 2024-04-10 | 8.390 | 8.550 | 8.140 | 8.210 | 7.666 | 2,101,449 |
| 2024-04-09 | 8.380 | 8.460 | 8.290 | 8.410 | 7.852 | 1,824,211 |
| 2024-04-08 | 8.830 | 8.980 | 8.250 | 8.300 | 7.750 | 2,857,180 |
| 2024-04-03 | 8.610 | 8.860 | 8.550 | 8.810 | 8.226 | 2,326,764 |
| 2024-04-02 | 8.630 | 8.840 | 8.530 | 8.730 | 8.151 | 1,960,002 |
| 2024-04-01 | 8.470 | 8.620 | 8.410 | 8.620 | 8.048 | 2,491,022 |
| 2024-03-29 | 8.240 | 8.550 | 8.220 | 8.380 | 7.824 | 2,850,349 |
| 2024-03-28 | 7.950 | 8.290 | 7.940 | 8.240 | 7.694 | 1,748,764 |
| 2024-03-27 | 8.210 | 8.260 | 7.940 | 7.950 | 7.423 | 1,554,380 |
| 2024-03-26 | 8.220 | 8.310 | 8.060 | 8.210 | 7.666 | 2,089,400 |
| 2024-03-25 | 8.460 | 8.500 | 8.160 | 8.220 | 7.675 | 2,007,040 |
| 2024-03-22 | 8.640 | 8.690 | 8.400 | 8.470 | 7.908 | 1,766,040 |
| 2024-03-21 | 8.620 | 8.720 | 8.430 | 8.660 | 8.086 | 1,993,980 |
| 2024-03-20 | 8.500 | 8.630 | 8.410 | 8.620 | 8.048 | 1,992,404 |
| 2024-03-19 | 8.550 | 8.680 | 8.380 | 8.440 | 7.880 | 2,387,702 |
| 2024-03-18 | 8.200 | 8.500 | 8.190 | 8.500 | 7.936 | 2,946,101 |
| 2024-03-15 | 8.000 | 8.180 | 7.950 | 8.170 | 7.628 | 2,374,660 |
| 2024-03-14 | 8.000 | 8.180 | 7.910 | 8.060 | 7.525 | 2,567,613 |
| 2024-03-13 | 8.050 | 8.140 | 7.850 | 8.000 | 7.469 | 2,065,588 |
| 2024-03-12 | 7.830 | 8.070 | 7.790 | 8.040 | 7.507 | 2,635,732 |
| 2024-03-11 | 7.660 | 7.800 | 7.580 | 7.800 | 7.283 | 2,089,728 |
| 2024-03-08 | 7.550 | 7.730 | 7.470 | 7.620 | 7.115 | 1,752,768 |
| 2024-03-07 | 7.630 | 7.760 | 7.330 | 7.580 | 7.077 | 2,350,668 |
| 2024-03-06 | 7.410 | 7.670 | 7.300 | 7.590 | 7.087 | 2,850,530 |
| 2024-03-05 | 7.750 | 7.750 | 7.380 | 7.410 | 6.919 | 2,737,160 |
| 2024-03-04 | 7.700 | 7.830 | 7.490 | 7.740 | 7.227 | 3,067,680 |
| 2024-03-01 | 7.640 | 7.760 | 7.510 | 7.700 | 7.189 | 3,316,260 |
| 2024-02-29 | 7.210 | 7.680 | 7.180 | 7.640 | 7.133 | 4,791,395 |
| 2024-02-28 | 8.360 | 8.500 | 7.260 | 7.290 | 6.807 | 6,262,106 |
| 2024-02-27 | 8.150 | 8.290 | 7.900 | 8.290 | 7.740 | 3,871,048 |
| 2024-02-26 | 7.750 | 8.380 | 7.680 | 8.160 | 7.619 | 6,135,066 |
| 2024-02-23 | 7.360 | 7.680 | 7.360 | 7.650 | 7.143 | 4,636,649 |
| 2024-02-22 | 6.930 | 7.280 | 6.930 | 7.280 | 6.797 | 4,170,545 |
| 2024-02-21 | 6.760 | 7.230 | 6.740 | 6.980 | 6.517 | 4,324,664 |
| 2024-02-20 | 6.730 | 6.800 | 6.490 | 6.770 | 6.321 | 3,716,153 |
| 2024-02-19 | 6.500 | 6.870 | 6.410 | 6.730 | 6.284 | 5,009,016 |
| 2024-02-08 | 5.670 | 6.500 | 5.460 | 6.340 | 5.920 | 5,554,550 |
| 2024-02-07 | 6.310 | 6.310 | 5.450 | 5.710 | 5.331 | 7,058,023 |
| 2024-02-06 | 6.010 | 6.660 | 5.810 | 6.320 | 5.901 | 6,415,693 |
| 2024-02-05 | 7.910 | 7.910 | 6.340 | 6.430 | 6.004 | 6,564,647 |
| 2024-02-02 | 8.530 | 8.780 | 7.550 | 7.930 | 7.404 | 3,216,500 |
| 2024-02-01 | 8.710 | 8.790 | 8.220 | 8.550 | 7.983 | 2,626,697 |
| 2024-01-31 | 9.450 | 9.450 | 8.680 | 8.730 | 8.151 | 2,806,380 |
| 2024-01-30 | 9.920 | 9.930 | 9.390 | 9.450 | 8.823 | 1,651,802 |
| 2024-01-29 | 10.400 | 10.400 | 9.800 | 9.820 | 9.169 | 1,897,077 |
| 2024-01-26 | 10.200 | 10.600 | 10.160 | 10.360 | 9.673 | 1,797,782 |
| 2024-01-25 | 9.810 | 10.220 | 9.660 | 10.200 | 9.524 | 1,862,605 |
| 2024-01-24 | 9.550 | 9.900 | 9.280 | 9.660 | 9.019 | 1,862,000 |
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.