Yanpai Filtration Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.440	10.500	10.350	10.360	10.332	2,410,331
2025-07-22	10.450	10.620	10.350	10.420	10.391	3,205,695
2025-07-21	10.350	10.500	10.290	10.460	10.431	3,085,976
2025-07-18	10.420	10.420	10.280	10.350	10.322	2,285,322
2025-07-17	10.320	10.340	10.200	10.340	10.312	2,055,633
2025-07-16	10.290	10.380	10.200	10.260	10.232	2,914,816
2025-07-15	10.410	10.620	10.200	10.330	10.302	4,735,761
2025-07-14	10.160	10.620	10.130	10.470	10.441	6,322,482
2025-07-11	10.200	10.300	10.030	10.150	10.122	3,418,796
2025-07-10	10.060	10.350	10.010	10.200	10.172	4,931,267
2025-07-09	10.030	10.220	9.990	10.080	10.052	3,330,805
2025-07-08	9.870	10.050	9.790	9.990	9.963	3,774,548
2025-07-07	9.600	9.840	9.600	9.840	9.813	2,478,358
2025-07-04	9.740	9.760	9.570	9.700	9.673	2,694,704
2025-07-03	9.780	9.830	9.660	9.740	9.713	2,156,292
2025-07-02	9.790	9.790	9.600	9.770	9.743	2,715,623
2025-07-01	9.670	9.850	9.630	9.750	9.723	3,108,585
2025-06-30	9.470	9.670	9.470	9.650	9.624	2,951,285
2025-06-27	9.510	9.540	9.390	9.470	9.444	1,567,809
2025-06-26	9.480	9.530	9.370	9.450	9.424	1,715,539
2025-06-25	9.440	9.600	9.340	9.450	9.424	2,666,486
2025-06-24	9.160	9.450	9.120	9.400	9.374	3,283,247
2025-06-23	8.810	9.160	8.770	9.140	9.115	2,857,111
2025-06-20	8.910	9.000	8.720	8.840	8.816	1,734,130
2025-06-19	9.070	9.140	8.830	8.870	8.846	2,432,365
2025-06-18	9.210	9.290	9.010	9.100	9.075	2,100,557
2025-06-17	9.400	9.460	9.180	9.230	9.205	2,648,813
2025-06-16	9.430	9.580	9.350	9.380	9.354	2,655,046
2025-06-13	9.660	9.680	9.400	9.430	9.404	3,146,264
2025-06-12	9.650	9.700	9.540	9.650	9.624	3,711,724
2025-06-11	9.370	9.780	9.340	9.670	9.643	5,325,160
2025-06-10	9.520	9.540	9.240	9.360	9.334	4,276,185
2025-06-09	9.500	9.570	9.400	9.510	9.484	3,290,135
2025-06-06	9.530	9.580	9.420	9.530	9.504	2,194,757
2025-06-05	9.770	9.810	9.700	9.770	9.444	1,979,793
2025-06-04	9.780	9.840	9.740	9.770	9.444	1,927,300
2025-06-03	9.590	9.780	9.570	9.760	9.434	1,795,664
2025-05-30	9.890	9.890	9.610	9.700	9.376	1,958,259
2025-05-29	9.690	9.870	9.680	9.860	9.531	2,207,843
2025-05-28	9.660	9.810	9.600	9.730	9.405	1,792,116
2025-05-27	9.590	9.700	9.520	9.700	9.376	2,082,872
2025-05-26	9.500	9.640	9.420	9.590	9.270	2,092,041
2025-05-23	9.560	9.700	9.410	9.420	9.106	2,338,651
2025-05-22	9.720	9.880	9.520	9.560	9.241	3,699,454
2025-05-21	9.900	9.930	9.700	9.750	9.425	3,304,187
2025-05-20	9.880	10.020	9.820	10.000	9.666	3,509,590
2025-05-19	9.890	9.890	9.680	9.850	9.521	3,137,721
2025-05-16	9.800	10.020	9.800	9.950	9.618	3,349,069
2025-05-15	9.890	10.010	9.710	9.960	9.628	2,762,063
2025-05-14	9.940	9.940	9.800	9.840	9.512	1,818,013
2025-05-13	10.030	10.060	9.880	9.910	9.579	2,515,252
2025-05-12	9.990	10.070	9.910	10.010	9.676	2,722,634
2025-05-09	10.030	10.090	9.900	9.970	9.637	2,936,746
2025-05-08	9.800	10.120	9.800	10.060	9.724	2,957,633
2025-05-07	9.980	10.090	9.800	9.880	9.550	2,280,196
2025-05-06	9.890	10.030	9.840	9.930	9.599	2,635,504
2025-04-30	9.700	9.870	9.680	9.730	9.405	1,954,912
2025-04-29	9.300	9.780	9.300	9.740	9.415	3,194,436
2025-04-28	9.490	9.490	9.210	9.280	8.970	1,845,692
2025-04-25	9.680	9.700	9.470	9.490	9.173	1,722,740

← NewerPage 6 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.