Yanpai Filtration Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	10.850	10.900	10.710	10.890	10.860	2,938,838
2025-10-22	10.810	10.940	10.680	10.850	10.820	3,349,369
2025-10-21	10.430	10.790	10.430	10.780	10.750	3,494,719
2025-10-20	10.260	10.480	10.230	10.440	10.411	2,397,798
2025-10-17	10.180	10.400	10.090	10.220	10.192	2,872,664
2025-10-16	10.260	10.330	10.150	10.180	10.152	2,569,320
2025-10-15	10.270	10.420	10.150	10.300	10.272	2,344,360
2025-10-14	10.360	10.450	10.150	10.220	10.192	3,435,645
2025-10-13	10.050	10.390	9.780	10.360	10.332	4,271,095
2025-10-10	10.180	10.450	10.090	10.310	10.282	3,233,124
2025-10-09	10.370	10.470	10.150	10.210	10.182	3,901,502
2025-09-30	10.820	10.840	10.240	10.300	10.272	7,286,644
2025-09-29	10.960	11.060	10.660	10.810	10.780	6,504,223
2025-09-26	10.490	10.960	10.340	10.910	10.880	6,396,915
2025-09-25	10.660	10.780	10.410	10.460	10.431	2,849,451
2025-09-24	10.340	10.730	10.250	10.730	10.701	3,319,461
2025-09-23	10.350	10.470	9.860	10.380	10.352	3,456,800
2025-09-22	10.470	10.490	10.210	10.360	10.332	2,047,540
2025-09-19	10.410	10.560	10.270	10.410	10.381	2,799,058
2025-09-18	10.810	10.840	10.360	10.410	10.381	3,757,881
2025-09-17	10.790	10.830	10.720	10.780	10.750	2,816,620
2025-09-16	10.590	10.850	10.530	10.830	10.800	3,928,790
2025-09-15	10.570	10.730	10.500	10.580	10.551	2,353,952
2025-09-12	10.650	10.720	10.480	10.630	10.601	2,928,156
2025-09-11	10.580	10.660	10.390	10.610	10.581	2,589,101
2025-09-10	10.400	10.620	10.390	10.580	10.551	2,514,458
2025-09-09	10.400	10.570	10.350	10.450	10.421	2,702,225
2025-09-08	10.240	10.510	10.200	10.480	10.451	3,032,547
2025-09-05	10.210	10.290	9.990	10.240	10.212	2,946,591
2025-09-04	10.060	10.350	10.010	10.110	10.082	4,052,568
2025-09-03	10.340	10.380	10.010	10.090	10.062	4,375,158
2025-09-02	10.530	10.700	10.120	10.260	10.232	4,487,074
2025-09-01	10.250	10.650	10.100	10.600	10.571	5,554,660
2025-08-29	10.100	10.480	9.980	10.250	10.222	5,394,745
2025-08-28	10.200	10.460	9.500	10.100	10.072	6,365,506
2025-08-27	10.890	10.930	10.200	10.260	10.232	7,193,884
2025-08-26	10.500	10.840	10.390	10.740	10.711	3,952,857
2025-08-25	10.720	10.830	10.460	10.510	10.481	3,637,199
2025-08-22	10.770	10.860	10.580	10.640	10.611	2,848,740
2025-08-21	10.890	10.900	10.710	10.800	10.770	2,439,714
2025-08-20	10.720	10.800	10.630	10.790	10.760	3,089,407
2025-08-19	10.520	10.790	10.400	10.750	10.721	4,219,027
2025-08-18	10.590	10.720	10.500	10.530	10.501	3,777,155
2025-08-15	10.710	10.760	10.520	10.560	10.531	3,601,201
2025-08-14	10.960	11.050	10.600	10.650	10.621	3,684,560
2025-08-13	11.100	11.210	10.800	10.910	10.880	2,907,320
2025-08-12	11.160	11.280	10.960	11.050	11.020	3,181,157
2025-08-11	10.990	11.090	10.900	11.060	11.030	2,977,600
2025-08-08	10.860	10.970	10.810	10.920	10.890	2,729,200
2025-08-07	10.920	11.040	10.790	10.890	10.860	3,505,118
2025-08-06	10.820	10.880	10.720	10.860	10.830	3,118,080
2025-08-05	10.740	10.820	10.660	10.770	10.740	2,922,182
2025-08-04	10.420	10.740	10.360	10.740	10.711	4,030,231
2025-08-01	10.290	10.540	10.230	10.470	10.441	3,822,919
2025-07-31	10.460	10.500	10.190	10.260	10.232	3,170,702
2025-07-30	10.480	10.570	10.330	10.400	10.371	2,531,455
2025-07-29	10.530	10.640	10.380	10.530	10.501	3,007,340
2025-07-28	10.630	10.640	10.370	10.490	10.461	3,513,132
2025-07-25	10.450	10.560	10.370	10.530	10.501	2,493,923
2025-07-24	10.400	10.610	10.340	10.410	10.381	2,738,382

← NewerPage 5 of 21 · 1,213 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.