Yanpai Filtration Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.730	9.760	9.340	9.550	8.917	2,499,880
2024-01-22	10.350	10.430	9.730	9.800	9.150	2,061,320
2024-01-19	10.530	10.680	10.350	10.370	9.682	1,352,140
2024-01-18	10.760	10.760	10.260	10.500	9.804	2,173,400
2024-01-17	10.880	11.060	10.740	10.740	10.028	1,516,856
2024-01-16	11.010	11.100	10.750	10.920	10.196	1,570,200
2024-01-15	11.000	11.040	10.860	10.980	10.252	1,678,221
2024-01-12	11.090	11.220	10.930	10.960	10.233	1,346,120
2024-01-11	10.910	11.040	10.830	11.020	10.289	1,653,120
2024-01-10	11.210	11.210	10.870	10.870	10.149	1,807,760
2024-01-09	10.910	11.180	10.880	11.070	10.336	1,863,051
2024-01-08	11.080	11.130	10.880	10.880	10.158	1,426,556
2024-01-05	11.270	11.390	11.030	11.080	10.345	1,522,340
2024-01-04	11.330	11.330	11.170	11.250	10.504	1,508,460
2024-01-03	11.320	11.330	11.160	11.230	10.485	1,138,520
2024-01-02	11.100	11.390	11.100	11.340	10.588	2,352,960
2023-12-29	10.980	11.140	10.900	11.100	10.364	1,106,100
2023-12-28	10.800	11.040	10.710	10.970	10.242	1,052,600
2023-12-27	10.780	10.930	10.670	10.870	10.149	848,440
2023-12-26	10.900	10.900	10.690	10.730	10.018	909,740
2023-12-25	11.010	11.080	10.730	10.830	10.112	1,404,500
2023-12-22	11.180	11.270	10.940	11.010	10.280	1,107,480
2023-12-21	11.070	11.190	10.830	11.180	10.439	1,461,760
2023-12-20	11.050	11.240	11.030	11.030	10.298	1,240,269
2023-12-19	10.970	11.100	10.830	11.000	10.270	863,577
2023-12-18	11.180	11.230	10.900	10.990	10.261	1,152,517
2023-12-15	11.290	11.290	11.070	11.180	10.439	1,116,360
2023-12-14	11.130	11.240	11.080	11.160	10.420	999,100
2023-12-13	11.140	11.220	11.060	11.130	10.392	1,004,060
2023-12-12	11.070	11.160	10.900	11.150	10.411	1,295,480
2023-12-11	10.910	11.160	10.780	11.070	10.336	1,730,660
2023-12-08	11.320	11.320	10.880	10.900	10.177	2,627,720
2023-12-07	11.260	11.370	11.180	11.240	10.495	1,300,344
2023-12-06	11.180	11.330	11.130	11.230	10.485	1,466,145
2023-12-05	11.390	11.390	11.130	11.150	10.411	1,415,320
2023-12-04	11.430	11.430	11.200	11.330	10.579	2,299,420
2023-12-01	11.160	11.390	11.130	11.360	10.607	2,180,562
2023-11-30	11.180	11.290	11.090	11.210	10.467	1,231,660
2023-11-29	11.260	11.340	11.170	11.220	10.476	1,302,492
2023-11-28	11.060	11.340	11.060	11.290	10.541	1,841,540
2023-11-27	11.100	11.250	11.030	11.130	10.392	1,681,840
2023-11-24	11.290	11.300	11.070	11.120	10.383	1,328,380
2023-11-23	11.280	11.280	11.070	11.240	10.495	1,374,460
2023-11-22	11.190	11.330	11.140	11.170	10.429	1,728,697
2023-11-21	11.380	11.390	11.210	11.250	10.504	1,572,005
2023-11-20	11.140	11.340	11.140	11.290	10.541	2,181,383
2023-11-17	11.160	11.250	11.120	11.140	10.401	2,172,520
2023-11-16	11.260	11.340	11.130	11.180	10.439	2,104,820
2023-11-15	11.120	11.300	11.080	11.240	10.495	2,356,460
2023-11-14	11.210	11.300	10.990	11.100	10.364	3,308,504
2023-11-13	10.910	11.280	10.850	11.260	10.513	5,064,453
2023-11-10	10.800	10.910	10.670	10.810	10.093	1,611,700
2023-11-09	10.930	10.990	10.750	10.790	10.074	1,847,760
2023-11-08	11.000	11.090	10.830	10.890	10.168	1,680,487
2023-11-07	10.960	11.050	10.800	10.990	10.261	2,098,760
2023-11-06	10.760	10.940	10.730	10.910	10.186	2,235,960
2023-11-03	10.670	10.900	10.600	10.700	9.990	1,813,449
2023-11-02	10.850	10.850	10.630	10.630	9.925	1,974,369
2023-11-01	10.750	10.950	10.610	10.810	10.093	3,399,560
2023-10-31	10.620	10.890	10.450	10.810	10.093	4,650,029

← NewerPage 12 of 21 · 1,213 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.