Yanpai Filtration Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	16.590	16.600	15.970	16.250	16.205	8,601,147
2026-04-20	15.030	17.170	15.030	16.620	16.574	16,677,330
2026-04-17	14.950	15.500	14.900	15.170	15.128	5,275,437
2026-04-16	14.750	15.120	14.470	15.060	15.019	4,785,840
2026-04-15	14.780	14.920	14.520	14.740	14.700	3,858,400
2026-04-14	14.880	15.180	14.430	14.700	14.660	5,001,025
2026-04-13	15.300	15.300	14.650	14.800	14.759	6,922,340
2026-04-10	15.270	15.610	14.970	15.480	15.437	6,181,541
2026-04-09	15.280	15.290	14.800	15.130	15.088	5,837,699
2026-04-08	15.420	15.600	15.110	15.410	15.368	8,915,300
2026-04-07	15.000	15.960	14.800	15.270	15.228	10,248,840
2026-04-03	14.480	15.250	14.200	14.840	14.799	10,502,580
2026-04-02	15.230	15.250	14.280	14.410	14.370	9,414,697
2026-04-01	15.330	15.920	15.150	15.270	15.228	9,395,083
2026-03-31	15.110	15.890	15.010	15.200	15.158	10,011,100
2026-03-30	15.000	15.320	14.440	15.320	15.278	11,017,570
2026-03-27	14.710	15.580	14.590	15.540	15.497	13,168,460
2026-03-26	14.690	15.290	14.690	14.940	14.899	9,481,760
2026-03-25	14.790	15.050	14.470	14.860	14.819	9,354,084
2026-03-24	14.000	15.160	13.790	14.980	14.939	14,699,800
2026-03-23	12.770	14.580	12.370	13.800	13.762	13,828,880
2026-03-20	14.090	14.110	12.790	12.830	12.795	8,166,071
2026-03-19	14.210	14.400	13.930	14.040	14.001	5,927,385
2026-03-18	13.500	14.460	13.430	14.400	14.360	8,201,836
2026-03-17	13.240	13.960	12.990	13.520	13.483	7,422,452
2026-03-16	12.740	13.230	12.440	13.210	13.174	5,508,958
2026-03-13	12.850	13.100	12.650	12.730	12.695	3,951,822
2026-03-12	13.150	13.200	12.750	12.770	12.735	4,831,280
2026-03-11	13.850	13.850	12.920	13.000	12.964	6,525,344
2026-03-10	13.100	13.540	13.000	13.450	13.413	5,516,145
2026-03-09	13.310	13.490	12.680	12.970	12.934	6,981,060
2026-03-06	13.130	13.770	13.120	13.550	13.513	7,505,327
2026-03-05	12.800	13.130	12.560	13.120	13.084	5,058,025
2026-03-04	12.710	12.720	12.430	12.560	12.526	4,131,449
2026-03-03	13.170	13.250	12.480	12.500	12.466	4,427,682
2026-03-02	13.150	13.550	13.000	13.120	13.084	5,679,295
2026-02-27	13.580	13.710	13.150	13.330	13.293	6,204,841
2026-02-26	13.560	13.680	13.350	13.620	13.583	5,206,431
2026-02-25	13.790	13.830	13.480	13.550	13.513	4,242,438
2026-02-24	13.930	13.930	13.360	13.700	13.662	7,170,669
2026-02-13	14.290	14.880	13.620	13.680	13.642	9,425,346
2026-02-12	13.360	14.350	13.010	14.160	14.121	12,417,830
2026-02-11	13.150	13.590	13.010	13.290	13.254	5,209,147
2026-02-10	13.540	13.660	13.020	13.140	13.104	5,675,796
2026-02-09	12.820	13.490	12.740	13.400	13.363	8,092,722
2026-02-06	12.710	13.150	12.500	12.770	12.735	5,367,547
2026-02-05	12.780	12.910	12.530	12.820	12.785	5,816,492
2026-02-04	12.330	13.080	12.310	12.780	12.745	9,889,596
2026-02-03	11.800	12.410	11.630	12.310	12.276	8,051,907
2026-02-02	11.890	12.090	11.630	11.630	11.598	5,267,464
2026-01-30	11.780	11.950	11.550	11.870	11.837	5,466,363
2026-01-29	11.510	12.040	11.400	11.810	11.778	7,522,000
2026-01-28	11.650	11.730	11.430	11.500	11.468	4,192,612
2026-01-27	11.730	11.850	11.280	11.600	11.568	5,471,132
2026-01-26	12.170	12.180	11.610	11.730	11.698	6,781,437
2026-01-23	12.200	12.200	11.890	12.040	12.007	5,511,940
2026-01-22	12.050	12.350	11.940	12.230	12.196	6,336,064
2026-01-21	12.360	12.400	11.910	12.050	12.017	9,241,746
2026-01-20	11.880	12.670	11.780	12.250	12.216	18,376,820
2026-01-19	10.800	12.340	10.730	11.930	11.897	20,137,850

← NewerPage 3 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.