Yanpai Filtration Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.710	10.710	10.400	10.520	9.822	3,492,969
2023-07-27	10.890	10.950	10.550	10.640	9.934	6,263,500
2023-07-26	10.360	11.250	10.360	11.140	10.401	7,874,588
2023-07-25	10.510	10.520	10.360	10.420	9.729	2,143,400
2023-07-24	10.360	10.590	10.250	10.540	9.841	1,972,698
2023-07-21	10.350	10.450	10.270	10.320	9.636	1,314,820
2023-07-20	10.560	10.580	10.300	10.320	9.636	1,216,840
2023-07-19	10.340	10.550	10.320	10.520	9.822	1,620,460
2023-07-18	10.330	10.400	10.270	10.330	9.645	902,931
2023-07-17	10.200	10.370	10.080	10.330	9.645	1,668,858
2023-07-14	10.280	10.300	10.150	10.200	9.524	689,140
2023-07-13	10.220	10.300	10.120	10.280	9.598	902,400
2023-07-12	10.260	10.370	10.180	10.220	9.542	804,240
2023-07-11	10.130	10.320	10.080	10.290	9.608	1,941,284
2023-07-10	10.380	10.380	10.040	10.080	9.412	964,760
2023-07-07	10.120	10.220	10.080	10.190	9.514	1,023,871
2023-07-06	10.090	10.170	10.060	10.120	9.449	896,680
2023-07-05	10.090	10.180	10.060	10.090	9.421	741,380
2023-07-04	10.060	10.150	9.980	10.120	9.449	827,580
2023-07-03	10.000	10.100	10.000	10.060	9.393	938,480
2023-06-30	9.830	9.970	9.780	9.950	9.290	793,440
2023-06-29	9.690	9.900	9.630	9.830	9.178	740,480
2023-06-28	9.600	9.710	9.410	9.690	9.047	692,576
2023-06-27	9.320	9.640	9.310	9.590	8.954	842,661
2023-06-26	9.460	9.560	9.300	9.310	8.693	846,180
2023-06-21	9.510	9.590	9.390	9.390	8.767	729,440
2023-06-20	9.650	9.650	9.490	9.510	8.879	507,860
2023-06-19	9.690	9.790	9.610	9.640	9.001	495,789
2023-06-16	9.720	9.790	9.700	9.720	9.075	582,040
2023-06-15	9.800	9.800	9.650	9.710	9.066	472,518
2023-06-14	9.890	9.890	9.770	9.780	9.131	436,540
2023-06-13	9.860	9.930	9.810	9.890	9.234	578,247
2023-06-12	9.790	9.900	9.570	9.870	9.215	752,280
2023-06-09	9.900	9.960	9.750	9.750	9.103	551,480
2023-06-08	9.980	9.980	9.770	9.870	9.215	597,783
2023-06-07	9.910	10.030	9.760	9.860	9.206	894,100
2023-06-06	9.880	9.970	9.820	9.850	9.197	738,300
2023-06-05	10.000	10.030	9.860	9.940	9.281	1,115,308
2023-06-02	10.280	10.280	9.840	9.910	9.253	1,458,860
2023-06-01	12.360	12.480	12.360	12.400	9.368	1,086,503
2023-05-31	12.570	12.570	12.290	12.390	9.360	788,930
2023-05-30	12.320	12.540	12.210	12.500	9.443	810,432
2023-05-29	12.550	12.600	12.320	12.350	9.330	956,974
2023-05-26	12.630	12.720	12.440	12.530	9.466	1,403,103
2023-05-25	12.350	12.790	12.300	12.630	9.542	2,660,934
2023-05-24	12.190	12.390	12.140	12.340	9.323	1,068,600
2023-05-23	12.200	12.340	12.180	12.270	9.270	715,369
2023-05-22	12.120	12.250	12.080	12.230	9.239	667,080
2023-05-19	12.140	12.150	12.040	12.100	9.141	457,872
2023-05-18	12.110	12.160	11.980	12.100	9.141	641,700
2023-05-17	11.970	12.090	11.900	12.080	9.126	524,415
2023-05-16	12.120	12.120	11.900	11.980	9.051	543,240
2023-05-15	11.980	12.060	11.840	12.000	9.066	620,597
2023-05-12	11.900	12.060	11.800	11.980	9.051	614,737
2023-05-11	11.840	11.980	11.740	11.970	9.043	684,707
2023-05-10	11.760	11.900	11.670	11.750	8.877	413,770
2023-05-09	11.840	11.970	11.770	11.770	8.892	660,682
2023-05-08	11.830	11.990	11.830	11.960	9.036	684,921
2023-05-05	11.880	11.880	11.750	11.830	8.937	603,917
2023-05-04	11.500	11.850	11.450	11.820	8.930	1,001,717

← NewerPage 14 of 21 · 1,212 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.