Yanpai Filtration Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.440	11.570	10.010	10.280	10.280	6,888,700
2026-07-17	12.330	12.360	11.080	11.260	11.260	5,674,695
2026-07-16	12.310	12.630	12.040	12.300	12.300	2,957,980
2026-07-15	12.600	12.820	12.220	12.450	12.450	3,645,495
2026-07-14	12.270	12.580	11.980	12.510	12.510	4,143,782
2026-07-13	13.300	13.300	12.120	12.270	12.270	4,236,490
2026-07-10	12.900	13.590	12.670	13.180	13.180	5,741,522
2026-07-09	13.600	13.790	12.600	13.130	13.130	4,683,711
2026-07-08	14.300	14.440	13.550	13.600	13.600	4,204,696
2026-07-07	14.760	15.240	14.270	14.420	14.420	3,556,040
2026-07-06	15.260	15.540	14.600	14.760	14.760	4,057,130
2026-07-03	14.750	15.290	14.400	14.970	14.970	5,292,647
2026-07-02	14.380	15.290	14.250	14.570	14.570	6,355,526
2026-07-01	14.010	14.750	13.470	14.370	14.370	5,682,445
2026-06-30	13.020	13.880	13.020	13.680	13.680	3,649,863
2026-06-29	13.430	13.560	12.980	13.280	13.280	5,360,280
2026-06-26	14.360	14.490	13.390	13.420	13.420	5,284,540
2026-06-25	14.660	14.770	14.360	14.480	14.480	4,644,063
2026-06-24	14.870	15.220	14.320	14.700	14.700	5,219,416
2026-06-23	14.520	15.110	14.510	14.950	14.950	4,562,957
2026-06-22	14.700	14.830	14.170	14.710	14.710	6,054,713
2026-06-18	14.700	14.950	14.510	14.660	14.660	5,596,540
2026-06-17	15.370	15.490	14.700	14.840	14.840	6,204,237
2026-06-16	15.730	15.740	15.280	15.420	15.420	5,528,155
2026-06-15	16.220	16.530	15.300	15.540	15.540	6,433,127
2026-06-12	15.620	16.600	15.620	16.130	16.130	7,254,840
2026-06-11	15.770	15.950	15.360	15.530	15.530	6,945,034
2026-06-10	14.990	16.500	14.450	15.870	15.870	13,080,110
2026-06-09	17.240	17.450	14.950	15.000	15.000	14,614,206
2026-06-08	17.410	17.790	16.780	17.130	17.130	7,432,428
2026-06-05	18.630	18.800	17.120	18.190	18.140	11,576,320
2026-06-04	18.590	19.000	18.230	18.830	18.778	4,677,151
2026-06-03	19.250	19.690	18.310	18.810	18.758	7,594,315
2026-06-02	19.720	19.810	18.810	19.260	19.207	5,289,924
2026-06-01	19.690	19.780	18.940	19.620	19.566	6,205,662
2026-05-29	20.280	20.750	19.320	19.780	19.726	8,684,701
2026-05-28	19.960	20.850	19.700	20.300	20.244	10,794,020
2026-05-27	21.770	22.180	19.300	19.960	19.905	16,629,510
2026-05-26	21.300	22.200	21.030	21.680	21.620	11,350,220
2026-05-25	21.520	21.530	20.380	21.340	21.281	13,802,260
2026-05-22	18.400	21.640	18.190	21.150	21.092	21,853,881
2026-05-21	18.980	19.970	18.210	18.390	18.340	16,702,359
2026-05-20	18.700	19.500	18.390	19.180	19.127	11,583,580
2026-05-19	19.500	19.880	18.770	18.940	18.888	13,113,800
2026-05-18	19.710	19.800	18.400	18.950	18.898	17,437,660
2026-05-15	17.540	20.300	17.170	20.300	20.244	18,631,230
2026-05-14	17.520	18.450	16.850	16.920	16.874	8,197,311
2026-05-13	16.970	17.420	16.700	17.160	17.113	6,024,420
2026-05-12	16.940	17.250	16.580	17.110	17.063	7,377,138
2026-05-11	16.800	17.190	16.460	16.880	16.834	7,933,061
2026-05-08	16.970	17.360	16.360	16.470	16.425	9,704,765
2026-05-07	16.740	17.210	16.340	16.450	16.405	6,325,799
2026-05-06	16.000	17.000	16.000	16.780	16.734	6,953,164
2026-04-30	16.230	16.360	15.840	15.890	15.846	5,006,084
2026-04-29	16.060	16.540	15.750	16.250	16.205	6,663,647
2026-04-28	15.090	16.730	14.850	16.030	15.986	11,144,980
2026-04-27	14.610	15.450	14.500	15.160	15.118	5,689,677
2026-04-24	15.270	15.510	14.770	14.770	14.729	6,123,600
2026-04-23	16.080	16.150	15.290	15.420	15.378	7,585,285
2026-04-22	16.140	16.260	15.890	16.150	16.106	5,984,220

← NewerPage 2 of 5 · 243 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.