Yanpai Filtration Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11.500	11.850	11.450	11.820	8.930	1,001,717
2023-04-28	11.380	11.610	11.380	11.570	8.741	878,160
2023-04-27	11.320	11.550	11.310	11.410	8.620	678,060
2023-04-26	11.160	11.360	11.120	11.320	8.552	515,160
2023-04-25	11.300	11.360	11.070	11.200	8.461	784,127
2023-04-24	11.310	11.370	11.090	11.300	8.537	688,967
2023-04-21	11.600	11.660	11.300	11.320	8.552	494,357
2023-04-20	11.840	11.840	11.470	11.570	8.741	518,220
2023-04-19	11.740	11.930	11.720	11.810	8.922	572,640
2023-04-18	12.050	12.050	11.780	11.790	8.907	516,245
2023-04-17	11.950	12.000	11.870	11.990	9.058	383,641
2023-04-14	11.860	12.000	11.810	11.920	9.005	550,638
2023-04-13	11.910	12.010	11.840	11.940	9.020	573,135
2023-04-12	11.840	11.930	11.810	11.900	8.990	648,155
2023-04-11	11.860	11.900	11.720	11.850	8.952	558,360
2023-04-10	12.000	12.050	11.820	11.820	8.930	694,681
2023-04-07	11.930	12.040	11.920	11.970	9.043	524,110
2023-04-06	11.890	12.030	11.820	11.940	9.020	616,800
2023-04-04	12.270	12.270	11.890	11.920	9.005	1,182,962
2023-04-03	12.190	12.270	12.120	12.230	9.239	539,455
2023-03-31	12.130	12.270	12.120	12.150	9.179	577,980
2023-03-30	12.350	12.430	12.080	12.140	9.172	836,940
2023-03-29	12.620	12.770	12.340	12.340	9.323	876,024
2023-03-28	12.740	12.820	12.580	12.630	9.542	689,669
2023-03-27	12.860	12.880	12.580	12.740	9.625	867,024
2023-03-24	12.850	12.880	12.710	12.730	9.617	536,189
2023-03-23	12.850	12.900	12.710	12.800	9.670	1,009,920
2023-03-22	12.590	12.940	12.590	12.800	9.670	1,371,184
2023-03-21	12.350	12.610	12.310	12.580	9.504	734,069
2023-03-20	12.550	12.610	12.210	12.340	9.323	962,549
2023-03-17	12.440	12.590	12.340	12.520	9.459	701,875
2023-03-16	12.700	12.770	12.370	12.400	9.368	673,560
2023-03-15	12.450	12.720	12.450	12.670	9.572	737,925
2023-03-14	12.680	12.700	12.350	12.370	9.345	1,007,027
2023-03-13	12.900	12.920	12.500	12.680	9.579	1,596,824
2023-03-10	12.870	13.030	12.810	12.980	9.806	1,282,295
2023-03-09	12.760	13.020	12.610	12.930	9.768	1,424,101
2023-03-08	12.520	12.660	12.390	12.660	9.564	762,720
2023-03-07	12.820	12.820	12.460	12.480	9.428	1,149,725
2023-03-06	12.750	12.770	12.650	12.740	9.625	773,405
2023-03-03	12.730	12.770	12.530	12.660	9.564	940,024
2023-03-02	12.780	12.920	12.670	12.700	9.595	1,399,504
2023-03-01	12.860	12.880	12.740	12.800	9.670	1,055,520
2023-02-28	12.630	12.870	12.630	12.870	9.723	1,145,760
2023-02-27	12.870	12.890	12.600	12.610	9.527	1,370,645
2023-02-24	13.100	13.160	12.850	12.900	9.746	1,396,953
2023-02-23	12.970	13.230	12.860	13.230	9.995	2,274,276
2023-02-22	13.250	13.250	12.940	12.980	9.806	2,001,064
2023-02-21	13.030	13.400	12.890	13.190	9.965	3,229,439
2023-02-20	12.600	12.900	12.600	12.880	9.731	1,065,893
2023-02-17	12.690	12.920	12.600	12.740	9.625	1,142,080
2023-02-16	13.020	13.160	12.480	12.680	9.579	2,068,688
2023-02-15	12.920	13.060	12.920	13.010	9.829	863,165
2023-02-14	13.020	13.020	12.870	12.930	9.768	656,341
2023-02-13	12.840	12.950	12.810	12.930	9.768	707,280
2023-02-10	12.850	12.970	12.790	12.850	9.708	925,200
2023-02-09	12.630	12.860	12.540	12.850	9.708	1,168,200
2023-02-08	12.700	12.750	12.630	12.630	9.542	671,107
2023-02-07	12.550	12.740	12.550	12.690	9.587	702,180
2023-02-06	12.650	12.800	12.610	12.650	9.557	665,657

← NewerPage 15 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.