Yanpai Filtration Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.720	9.790	9.560	9.630	9.309	1,716,030
2025-04-23	9.500	9.720	9.480	9.690	9.367	1,916,441
2025-04-22	9.430	9.520	9.310	9.490	9.173	1,125,484
2025-04-21	9.350	9.430	9.250	9.390	9.077	1,251,824
2025-04-18	9.420	9.490	9.220	9.340	9.028	1,583,407
2025-04-17	9.210	9.500	9.090	9.410	9.096	2,213,346
2025-04-16	9.160	9.320	8.870	9.310	8.999	2,801,507
2025-04-15	9.140	9.290	9.060	9.200	8.893	1,393,922
2025-04-14	9.100	9.310	9.080	9.130	8.825	2,304,693
2025-04-11	8.650	9.070	8.650	9.000	8.700	2,034,571
2025-04-10	8.700	8.890	8.700	8.780	8.487	2,438,142
2025-04-09	8.360	8.650	7.630	8.590	8.303	3,219,112
2025-04-08	8.390	8.830	8.160	8.460	8.178	3,210,562
2025-04-07	9.180	9.180	8.100	8.170	7.897	4,338,361
2025-04-03	9.480	9.690	9.320	9.590	9.270	2,340,242
2025-04-02	9.490	9.650	9.390	9.540	9.222	1,709,559
2025-04-01	9.240	9.600	9.240	9.490	9.173	2,107,904
2025-03-31	9.410	9.440	9.150	9.230	8.922	1,904,240
2025-03-28	9.620	9.670	9.380	9.510	9.193	1,826,860
2025-03-27	9.700	9.730	9.420	9.650	9.328	1,780,627
2025-03-26	9.560	9.760	9.530	9.740	9.415	2,504,379
2025-03-25	9.400	9.640	9.330	9.590	9.270	2,564,306
2025-03-24	9.660	9.720	9.320	9.470	9.154	3,990,499
2025-03-21	9.830	9.870	9.580	9.690	9.367	2,539,750
2025-03-20	9.990	10.020	9.700	9.860	9.531	3,268,000
2025-03-19	10.160	10.320	9.950	10.000	9.666	3,936,282
2025-03-18	10.010	10.240	9.890	10.220	9.879	3,623,619
2025-03-17	9.880	10.200	9.750	10.010	9.676	2,668,837
2025-03-14	9.510	9.870	9.510	9.870	9.541	2,560,397
2025-03-13	9.650	9.660	9.420	9.570	9.251	1,838,940
2025-03-12	9.660	9.720	9.590	9.600	9.280	1,396,416
2025-03-11	9.700	9.780	9.560	9.660	9.338	1,938,668
2025-03-10	9.620	9.800	9.580	9.790	9.463	2,489,252
2025-03-07	9.700	9.730	9.570	9.620	9.299	2,156,200
2025-03-06	9.600	9.730	9.500	9.730	9.405	3,386,760
2025-03-05	9.580	9.620	9.300	9.600	9.280	2,363,436
2025-03-04	9.380	9.600	9.260	9.570	9.251	3,074,724
2025-03-03	9.390	9.540	9.240	9.340	9.028	2,294,084
2025-02-28	9.580	9.590	9.300	9.390	9.077	1,902,984
2025-02-27	9.530	9.600	9.300	9.540	9.222	1,732,007
2025-02-26	9.440	9.670	9.440	9.530	9.212	1,585,101
2025-02-25	9.530	9.560	9.380	9.440	9.125	1,416,900
2025-02-24	9.520	9.660	9.460	9.570	9.251	1,493,960
2025-02-21	9.520	9.580	9.400	9.520	9.202	1,755,860
2025-02-20	9.520	9.660	9.480	9.500	9.183	1,583,140
2025-02-19	9.430	9.660	9.430	9.530	9.212	1,080,840
2025-02-18	9.620	9.750	9.400	9.460	9.144	1,744,320
2025-02-17	9.400	9.710	9.400	9.660	9.338	1,892,040
2025-02-14	9.490	9.560	9.400	9.440	9.125	1,258,844
2025-02-13	9.680	9.740	9.400	9.420	9.106	1,675,676
2025-02-12	9.860	9.900	9.620	9.700	9.376	2,025,120
2025-02-11	9.480	9.980	9.480	9.860	9.531	4,481,531
2025-02-10	9.460	9.600	9.430	9.560	9.241	2,337,761
2025-02-07	9.400	9.630	9.310	9.460	9.144	2,438,248
2025-02-06	9.310	9.380	9.200	9.350	9.038	2,355,640
2025-02-05	9.320	9.380	9.220	9.320	9.009	2,313,094
2025-01-27	9.110	9.290	9.060	9.200	8.893	2,116,234
2025-01-24	8.830	9.100	8.810	9.050	8.748	1,836,400
2025-01-23	8.870	9.040	8.800	8.880	8.584	1,727,434
2025-01-22	8.830	8.860	8.730	8.790	8.497	1,178,700

← NewerPage 7 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.