Yanpai Filtration Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	14.880	15.380	14.800	14.870	11.234	1,256,069
2022-08-02	15.640	15.740	14.600	14.900	11.257	2,200,446
2022-08-01	15.700	15.890	15.410	15.870	11.989	1,275,285
2022-07-29	15.700	15.870	15.590	15.640	11.816	1,567,322
2022-07-28	15.960	16.210	15.700	15.760	11.906	2,659,208
2022-07-27	16.230	16.240	15.910	15.950	12.050	1,505,975
2022-07-26	15.980	16.400	15.370	16.020	12.103	2,406,301
2022-07-25	16.180	16.450	15.820	16.200	12.239	2,756,653
2022-07-22	15.890	16.300	15.740	16.110	12.171	3,022,576
2022-07-21	15.700	15.970	15.590	15.760	11.906	1,987,842
2022-07-20	15.690	15.790	15.520	15.700	11.861	1,549,287
2022-07-19	15.580	15.780	15.390	15.680	11.846	1,932,153
2022-07-18	15.010	15.800	15.010	15.620	11.801	2,920,832
2022-07-15	14.930	15.490	14.550	15.100	11.408	2,220,697
2022-07-14	14.580	14.990	14.580	14.930	11.279	1,299,911
2022-07-13	14.290	14.700	14.110	14.560	11.000	1,064,987
2022-07-12	14.860	14.900	14.260	14.260	10.773	1,669,029
2022-07-11	15.130	15.240	14.780	14.950	11.294	1,103,291
2022-07-08	14.890	15.390	14.890	15.140	11.438	1,430,462
2022-07-07	14.850	15.060	14.810	14.880	11.242	813,885
2022-07-06	14.960	15.110	14.800	14.890	11.249	1,038,842
2022-07-05	15.440	15.440	14.930	15.110	11.415	1,679,810
2022-07-04	15.290	15.380	15.100	15.280	11.544	1,120,295
2022-07-01	15.080	15.480	14.990	15.350	11.597	1,639,465
2022-06-30	15.040	15.240	14.810	15.080	11.393	1,120,356
2022-06-29	15.400	15.410	15.020	15.020	11.347	1,492,234
2022-06-28	15.030	15.420	14.800	15.320	11.574	1,871,528
2022-06-27	15.090	15.140	14.900	15.030	11.355	1,199,291
2022-06-24	14.690	14.930	14.600	14.870	11.234	1,337,929
2022-06-23	14.400	14.660	14.280	14.560	11.000	1,164,971
2022-06-22	14.880	14.930	14.330	14.410	10.886	1,517,984
2022-06-21	14.900	14.990	14.730	14.950	11.294	1,169,266
2022-06-20	14.900	15.250	14.840	14.920	11.272	1,377,868
2022-06-17	14.830	15.000	14.520	14.900	11.257	1,214,072
2022-06-16	14.870	14.970	14.760	14.850	11.219	998,426
2022-06-15	15.010	15.150	14.760	14.760	11.151	1,463,211
2022-06-14	15.000	15.200	14.640	15.010	11.340	1,416,419
2022-06-13	15.030	15.350	15.020	15.290	11.551	1,681,096
2022-06-10	15.450	15.850	15.250	15.750	11.521	1,418,041
2022-06-09	16.150	16.290	15.410	15.490	11.331	1,902,128
2022-06-08	15.990	16.600	15.550	15.910	11.638	3,341,627
2022-06-07	15.970	16.070	15.460	15.780	11.543	2,543,871
2022-06-06	15.300	15.730	15.110	15.710	11.492	2,240,793
2022-06-02	15.190	15.280	14.880	15.180	11.104	949,791
2022-06-01	14.840	15.280	14.700	15.090	11.038	1,164,622
2022-05-31	14.770	14.990	14.510	14.930	10.921	1,179,779
2022-05-30	14.920	15.090	14.610	14.840	10.855	812,604
2022-05-27	14.720	15.060	14.660	14.840	10.855	1,231,745
2022-05-26	15.110	15.170	14.400	14.700	10.753	800,474
2022-05-25	14.500	14.800	14.410	14.740	10.782	902,510
2022-05-24	15.440	15.600	14.410	14.410	10.541	1,488,878
2022-05-23	15.470	15.490	15.150	15.420	11.280	1,044,458
2022-05-20	15.280	15.650	15.110	15.300	11.192	1,417,642
2022-05-19	14.970	15.070	14.700	15.010	10.980	821,292
2022-05-18	14.990	15.300	14.900	15.010	10.980	907,419
2022-05-17	15.290	15.290	14.810	15.040	11.002	870,297
2022-05-16	15.390	15.390	14.950	15.100	11.046	1,026,110
2022-05-13	15.380	15.440	15.070	15.180	11.104	795,195
2022-05-12	14.990	15.450	14.950	15.230	11.141	1,457,405
2022-05-11	15.120	15.540	14.910	14.910	10.907	1,854,650

← NewerPage 18 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.