Yanpai Filtration Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	12.600	12.770	12.490	12.750	9.632	1,375,373
2023-02-02	12.550	12.740	12.430	12.700	9.595	1,224,365
2023-02-01	12.340	12.570	12.280	12.550	9.481	1,127,100
2023-01-31	12.100	12.350	12.080	12.340	9.323	887,460
2023-01-30	12.120	12.260	12.100	12.180	9.202	1,049,284
2023-01-20	11.980	12.040	11.870	11.990	9.058	660,430
2023-01-19	11.990	12.020	11.880	11.900	8.990	866,985
2023-01-18	11.980	11.980	11.790	11.910	8.998	987,812
2023-01-17	11.800	12.080	11.660	11.870	8.968	1,056,574
2023-01-16	11.600	11.830	11.590	11.800	8.915	690,048
2023-01-13	11.530	11.690	11.520	11.630	8.786	396,000
2023-01-12	11.830	11.830	11.530	11.560	8.733	405,060
2023-01-11	11.770	11.790	11.570	11.580	8.748	504,576
2023-01-10	11.820	11.860	11.700	11.780	8.900	551,764
2023-01-09	11.830	11.890	11.710	11.820	8.930	697,440
2023-01-06	11.860	11.900	11.700	11.710	8.847	816,240
2023-01-05	11.770	11.850	11.710	11.820	8.930	919,206
2023-01-04	11.750	11.900	11.670	11.810	8.922	1,226,525
2023-01-03	11.500	11.800	11.300	11.750	8.877	1,863,518
2022-12-30	11.230	12.160	11.230	11.540	8.718	2,884,247
2022-12-29	11.400	11.400	11.190	11.200	8.461	651,960
2022-12-28	11.440	11.570	11.240	11.250	8.499	746,290
2022-12-27	11.580	11.670	11.430	11.530	8.711	613,387
2022-12-26	11.400	11.590	11.370	11.550	8.726	557,602
2022-12-23	11.610	11.930	11.340	11.400	8.612	941,242
2022-12-22	11.920	12.050	11.470	11.520	8.703	1,319,041
2022-12-21	11.920	12.080	11.860	11.970	9.043	655,204
2022-12-20	11.870	12.020	11.850	11.950	9.028	571,231
2022-12-19	12.190	12.280	11.940	11.960	9.036	892,107
2022-12-16	12.410	12.500	12.190	12.190	9.209	1,014,789
2022-12-15	12.400	12.500	12.320	12.450	9.406	696,300
2022-12-14	12.420	12.470	12.300	12.320	9.307	783,474
2022-12-13	12.360	12.500	12.340	12.440	9.398	571,144
2022-12-12	12.410	12.480	12.340	12.360	9.338	768,198
2022-12-09	12.520	12.630	12.420	12.450	9.406	1,051,745
2022-12-08	12.660	12.870	12.480	12.480	9.428	1,644,937
2022-12-07	12.700	12.970	12.620	12.760	9.640	1,251,851
2022-12-06	12.830	12.840	12.620	12.670	9.572	806,824
2022-12-05	12.900	12.900	12.700	12.800	9.670	982,440
2022-12-02	12.500	12.820	12.490	12.770	9.647	1,372,942
2022-12-01	12.690	12.690	12.480	12.510	9.451	1,018,925
2022-11-30	12.660	12.700	12.440	12.480	9.428	906,977
2022-11-29	12.310	12.600	12.240	12.570	9.496	769,609
2022-11-28	12.380	12.540	12.320	12.390	9.360	939,128
2022-11-25	12.880	12.950	12.510	12.510	9.451	1,148,640
2022-11-24	12.780	13.040	12.690	12.890	9.738	1,522,321
2022-11-23	12.850	12.940	12.380	12.670	9.572	1,283,055
2022-11-22	13.000	13.100	12.710	12.800	9.670	1,152,048
2022-11-21	12.920	13.020	12.770	13.000	9.821	879,424
2022-11-18	13.110	13.180	12.910	12.920	9.761	1,193,069
2022-11-17	13.080	13.160	12.990	13.060	9.867	965,315
2022-11-16	13.100	13.230	13.000	13.040	9.851	1,099,025
2022-11-15	12.980	13.110	12.800	13.050	9.859	1,716,897
2022-11-14	12.870	13.100	12.750	12.890	9.738	939,654
2022-11-11	13.150	13.270	12.950	12.960	9.791	1,596,464
2022-11-10	13.010	13.150	12.900	12.920	9.761	1,261,479
2022-11-09	13.100	13.150	12.900	13.050	9.859	909,720
2022-11-08	13.100	13.300	12.950	12.980	9.806	1,368,413
2022-11-07	13.000	13.340	12.930	13.160	9.942	3,105,396
2022-11-04	12.870	13.770	12.760	13.120	9.912	5,454,924

← NewerPage 16 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.