Yanpai Filtration Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	8.800	8.940	8.700	8.830	8.535	1,570,940
2025-01-20	8.560	8.860	8.550	8.790	8.497	2,230,020
2025-01-17	8.480	8.610	8.430	8.550	8.265	1,221,500
2025-01-16	8.560	8.680	8.460	8.560	8.274	1,511,500
2025-01-15	8.560	8.680	8.400	8.550	8.265	1,899,720
2025-01-14	8.160	8.560	8.160	8.550	8.265	2,826,980
2025-01-13	7.960	8.210	7.800	8.090	7.820	1,739,760
2025-01-10	8.300	8.380	8.050	8.050	7.781	1,521,540
2025-01-09	8.300	8.390	8.240	8.320	8.042	1,364,089
2025-01-08	8.340	8.470	8.100	8.300	8.023	2,388,669
2025-01-07	8.210	8.440	8.130	8.390	8.110	3,346,317
2025-01-06	8.490	8.490	7.800	8.210	7.936	4,312,520
2025-01-03	8.400	8.550	7.930	7.980	7.714	2,696,420
2025-01-02	8.470	8.740	8.360	8.450	8.168	2,671,340
2024-12-31	8.630	8.800	8.450	8.480	8.197	1,919,200
2024-12-30	8.630	8.720	8.320	8.640	8.352	2,337,840
2024-12-27	8.500	8.880	8.440	8.730	8.439	1,971,140
2024-12-26	8.320	8.620	8.320	8.480	8.197	1,676,220
2024-12-25	8.530	8.660	8.240	8.390	8.110	2,237,100
2024-12-24	8.720	8.810	8.460	8.590	8.303	2,261,820
2024-12-23	9.270	9.300	8.580	8.630	8.342	3,684,243
2024-12-20	9.050	9.350	9.010	9.260	8.951	2,296,480
2024-12-19	8.880	9.060	8.840	9.000	8.700	1,815,380
2024-12-18	9.000	9.170	8.770	8.970	8.671	2,515,380
2024-12-17	9.580	9.620	8.980	9.020	8.719	3,630,100
2024-12-16	9.550	9.830	9.500	9.580	9.260	2,412,800
2024-12-13	9.610	9.770	9.540	9.560	9.241	3,808,257
2024-12-12	9.550	9.660	9.480	9.650	9.328	3,028,580
2024-12-11	9.470	9.560	9.420	9.530	9.212	2,175,766
2024-12-10	9.760	9.760	9.410	9.450	9.135	3,319,880
2024-12-09	9.490	9.540	9.340	9.500	9.183	3,036,260
2024-12-06	9.390	9.460	9.240	9.410	9.096	2,718,760
2024-12-05	9.200	9.390	9.150	9.340	9.028	2,325,800
2024-12-04	9.490	9.490	9.200	9.270	8.961	3,592,640
2024-12-03	9.450	9.620	9.330	9.450	9.135	4,993,596
2024-12-02	9.300	9.650	9.300	9.450	9.135	6,895,937
2024-11-29	9.130	9.490	9.030	9.340	9.028	8,218,620
2024-11-28	8.980	9.500	8.940	9.360	9.048	8,707,959
2024-11-27	8.860	9.020	8.610	8.980	8.680	3,179,895
2024-11-26	8.970	9.170	8.810	8.940	8.642	5,050,416
2024-11-25	8.680	8.940	8.620	8.920	8.622	3,314,656
2024-11-22	8.960	9.170	8.580	8.580	8.294	4,228,100
2024-11-21	8.970	9.250	8.930	9.010	8.709	3,196,500
2024-11-20	8.740	8.980	8.620	8.960	8.661	2,696,029
2024-11-19	8.520	8.780	8.480	8.740	8.448	2,204,600
2024-11-18	8.770	8.920	8.400	8.570	8.284	2,936,536
2024-11-15	8.780	8.980	8.740	8.790	8.497	2,554,380
2024-11-14	9.050	9.100	8.780	8.820	8.526	2,789,076
2024-11-13	8.910	9.180	8.850	9.000	8.700	3,781,476
2024-11-12	9.070	9.190	8.820	9.020	8.719	3,444,186
2024-11-11	8.800	9.080	8.700	9.030	8.729	3,537,928
2024-11-08	8.840	8.950	8.710	8.800	8.506	3,778,525
2024-11-07	8.550	8.830	8.520	8.790	8.497	3,497,340
2024-11-06	8.460	8.690	8.360	8.600	8.313	4,860,628
2024-11-05	8.300	8.460	8.200	8.430	8.149	2,549,960
2024-11-04	8.080	8.280	8.050	8.260	7.984	2,256,988
2024-11-01	8.460	8.570	8.090	8.130	7.859	4,046,340
2024-10-31	8.390	8.550	8.330	8.480	8.197	3,489,660
2024-10-30	8.510	8.530	8.240	8.350	8.071	3,124,475
2024-10-29	8.810	9.000	8.400	8.440	8.158	5,034,172

← NewerPage 8 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.