Yanpai Filtration Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.620	10.750	10.520	10.710	10.681	2,758,555
2026-01-15	10.430	10.680	10.400	10.610	10.581	2,842,740
2026-01-14	10.590	10.720	10.320	10.520	10.491	4,183,916
2026-01-13	10.650	10.680	10.460	10.580	10.551	2,859,028
2026-01-12	10.430	10.620	10.380	10.590	10.561	3,661,204
2026-01-09	10.370	10.440	10.270	10.420	10.391	2,149,394
2026-01-08	10.190	10.420	10.120	10.340	10.312	1,975,000
2026-01-07	10.290	10.320	10.150	10.170	10.142	2,139,940
2026-01-06	10.320	10.460	10.230	10.250	10.222	2,419,880
2026-01-05	10.200	10.470	10.150	10.340	10.312	3,473,040
2025-12-31	10.190	10.290	9.990	10.130	10.102	2,403,506
2025-12-30	10.280	10.310	10.080	10.130	10.102	1,688,240
2025-12-29	10.230	10.350	10.200	10.340	10.312	2,227,160
2025-12-26	10.400	10.520	10.220	10.230	10.202	2,259,200
2025-12-25	10.450	10.450	10.210	10.380	10.352	1,870,960
2025-12-24	10.230	10.280	10.050	10.260	10.232	1,892,927
2025-12-23	10.300	10.330	10.050	10.050	10.022	2,984,605
2025-12-22	10.340	10.500	10.260	10.300	10.272	1,884,500
2025-12-19	10.160	10.370	10.110	10.350	10.322	1,851,087
2025-12-18	9.830	10.230	9.740	10.100	10.072	2,184,220
2025-12-17	9.820	9.930	9.620	9.850	9.823	2,476,327
2025-12-16	10.020	10.060	9.850	9.910	9.883	1,568,459
2025-12-15	9.960	10.170	9.880	10.050	10.022	3,023,960
2025-12-12	10.140	10.350	9.960	10.010	9.983	2,842,664
2025-12-11	10.610	10.710	10.110	10.120	10.092	3,659,984
2025-12-10	10.850	10.950	10.590	10.600	10.571	1,836,779
2025-12-09	11.100	11.100	10.830	10.840	10.810	2,033,618
2025-12-08	10.990	11.060	10.900	10.930	10.900	1,415,940
2025-12-05	10.750	10.970	10.610	10.930	10.900	1,938,500
2025-12-04	11.060	11.060	10.700	10.720	10.691	1,818,540
2025-12-03	11.110	11.160	10.920	11.030	11.000	1,623,584
2025-12-02	11.170	11.190	10.970	11.110	11.080	1,958,338
2025-12-01	11.260	11.440	11.150	11.180	11.149	2,469,900
2025-11-28	11.000	11.300	10.860	11.250	11.219	2,407,840
2025-11-27	10.830	11.070	10.760	11.000	10.970	1,935,180
2025-11-26	11.000	11.110	10.800	10.820	10.790	2,298,546
2025-11-25	10.710	11.180	10.660	10.960	10.930	2,888,460
2025-11-24	10.710	10.870	10.560	10.700	10.671	3,966,022
2025-11-21	11.260	11.330	10.500	10.550	10.521	4,294,060
2025-11-20	11.290	11.390	11.100	11.350	11.319	2,430,924
2025-11-19	11.450	11.460	11.170	11.300	11.269	2,163,760
2025-11-18	11.570	11.570	11.350	11.440	11.409	2,503,622
2025-11-17	11.500	11.650	11.380	11.540	11.508	2,904,540
2025-11-14	11.370	11.630	11.350	11.480	11.448	2,950,100
2025-11-13	11.490	11.500	11.230	11.400	11.369	3,113,720
2025-11-12	11.440	11.530	11.340	11.420	11.389	3,436,379
2025-11-11	11.420	11.550	11.310	11.500	11.468	4,254,318
2025-11-10	11.210	11.870	11.100	11.420	11.389	5,707,189
2025-11-07	11.120	11.260	11.020	11.220	11.189	3,174,350
2025-11-06	11.000	11.280	10.920	11.160	11.129	3,315,558
2025-11-05	10.850	11.080	10.770	11.040	11.010	2,557,296
2025-11-04	10.820	10.950	10.760	10.900	10.870	2,255,725
2025-11-03	10.700	10.940	10.700	10.860	10.830	2,831,867
2025-10-31	10.570	10.810	10.510	10.700	10.671	3,766,922
2025-10-30	10.610	10.720	10.540	10.540	10.511	2,361,544
2025-10-29	10.910	10.930	10.460	10.630	10.601	3,623,640
2025-10-28	10.840	10.930	10.750	10.780	10.750	3,195,700
2025-10-27	11.040	11.040	10.710	10.840	10.810	2,694,160
2025-10-24	10.920	10.990	10.830	10.980	10.950	2,834,874
2025-10-23	10.850	10.900	10.710	10.890	10.860	2,938,838

← NewerPage 4 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.