Yanpai Filtration Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.380 | 8.640 | 8.380 | 8.630 | 8.342 | 3,448,492 |
| 2024-10-25 | 8.160 | 8.390 | 8.160 | 8.380 | 8.100 | 3,590,521 |
| 2024-10-24 | 8.290 | 8.410 | 8.140 | 8.170 | 7.897 | 4,030,300 |
| 2024-10-23 | 8.240 | 8.770 | 8.180 | 8.360 | 8.081 | 5,609,337 |
| 2024-10-22 | 8.300 | 8.350 | 8.100 | 8.240 | 7.965 | 2,655,780 |
| 2024-10-21 | 8.200 | 8.380 | 8.190 | 8.230 | 7.955 | 3,308,800 |
| 2024-10-18 | 8.140 | 8.330 | 8.010 | 8.230 | 7.955 | 3,178,579 |
| 2024-10-17 | 8.100 | 8.230 | 7.980 | 8.000 | 7.733 | 2,206,640 |
| 2024-10-16 | 7.930 | 8.170 | 7.900 | 8.040 | 7.772 | 2,055,376 |
| 2024-10-15 | 8.130 | 8.240 | 7.980 | 8.010 | 7.743 | 2,128,491 |
| 2024-10-14 | 7.960 | 8.200 | 7.830 | 8.130 | 7.859 | 2,551,627 |
| 2024-10-11 | 8.240 | 8.240 | 7.770 | 7.860 | 7.598 | 2,900,002 |
| 2024-10-10 | 8.190 | 8.440 | 8.010 | 8.250 | 7.975 | 4,050,113 |
| 2024-10-09 | 8.950 | 8.950 | 7.930 | 8.000 | 7.733 | 6,169,621 |
| 2024-10-08 | 9.690 | 9.690 | 8.410 | 9.120 | 8.816 | 10,091,130 |
| 2024-09-30 | 7.660 | 8.380 | 7.480 | 8.300 | 8.023 | 6,711,147 |
| 2024-09-27 | 7.120 | 7.440 | 7.070 | 7.320 | 7.076 | 4,564,393 |
| 2024-09-26 | 6.920 | 7.080 | 6.850 | 7.060 | 6.824 | 3,071,872 |
| 2024-09-25 | 6.850 | 7.100 | 6.850 | 6.930 | 6.699 | 4,698,823 |
| 2024-09-24 | 6.520 | 7.190 | 6.490 | 6.920 | 6.689 | 4,933,218 |
| 2024-09-23 | 6.460 | 6.510 | 6.380 | 6.490 | 6.273 | 1,309,613 |
| 2024-09-20 | 6.620 | 6.620 | 6.430 | 6.450 | 6.235 | 1,939,400 |
| 2024-09-19 | 6.480 | 6.660 | 6.420 | 6.590 | 6.370 | 2,759,720 |
| 2024-09-18 | 6.630 | 6.630 | 6.340 | 6.420 | 6.206 | 2,238,440 |
| 2024-09-13 | 6.720 | 6.740 | 6.620 | 6.630 | 6.409 | 1,268,800 |
| 2024-09-12 | 6.770 | 6.840 | 6.700 | 6.720 | 6.496 | 1,249,638 |
| 2024-09-11 | 6.770 | 6.810 | 6.710 | 6.760 | 6.534 | 1,423,060 |
| 2024-09-10 | 6.770 | 6.810 | 6.640 | 6.780 | 6.554 | 1,683,420 |
| 2024-09-09 | 6.720 | 6.780 | 6.560 | 6.760 | 6.534 | 1,679,060 |
| 2024-09-06 | 6.940 | 6.960 | 6.700 | 6.720 | 6.496 | 2,034,560 |
| 2024-09-05 | 6.820 | 6.930 | 6.790 | 6.930 | 6.699 | 1,610,807 |
| 2024-09-04 | 6.910 | 6.920 | 6.750 | 6.790 | 6.563 | 1,854,851 |
| 2024-09-03 | 6.950 | 7.060 | 6.910 | 6.930 | 6.699 | 1,537,100 |
| 2024-09-02 | 7.110 | 7.110 | 6.940 | 6.950 | 6.718 | 2,164,320 |
| 2024-08-30 | 6.920 | 7.180 | 6.890 | 7.050 | 6.815 | 3,405,387 |
| 2024-08-29 | 6.830 | 6.970 | 6.720 | 6.920 | 6.689 | 3,175,000 |
| 2024-08-28 | 7.210 | 7.290 | 6.800 | 6.930 | 6.699 | 6,858,690 |
| 2024-08-27 | 7.200 | 7.450 | 7.060 | 7.090 | 6.853 | 5,677,424 |
| 2024-08-26 | 7.400 | 7.400 | 7.170 | 7.340 | 7.095 | 5,472,808 |
| 2024-08-23 | 7.070 | 7.590 | 7.020 | 7.500 | 7.250 | 5,742,780 |
| 2024-08-22 | 7.110 | 7.200 | 7.010 | 7.070 | 6.834 | 1,439,220 |
| 2024-08-21 | 7.140 | 7.220 | 7.030 | 7.160 | 6.921 | 1,585,300 |
| 2024-08-20 | 7.250 | 7.430 | 7.090 | 7.120 | 6.882 | 2,612,792 |
| 2024-08-19 | 7.290 | 7.370 | 7.210 | 7.270 | 7.027 | 2,470,180 |
| 2024-08-16 | 7.460 | 7.460 | 7.320 | 7.390 | 7.143 | 3,256,160 |
| 2024-08-15 | 7.310 | 7.700 | 7.190 | 7.410 | 7.163 | 4,229,920 |
| 2024-08-14 | 7.440 | 7.570 | 7.350 | 7.360 | 7.114 | 3,289,880 |
| 2024-08-13 | 7.100 | 7.510 | 7.100 | 7.400 | 7.153 | 4,896,267 |
| 2024-08-12 | 7.400 | 7.580 | 7.150 | 7.240 | 6.998 | 4,559,562 |
| 2024-08-09 | 7.240 | 7.280 | 7.140 | 7.160 | 6.921 | 1,473,780 |
| 2024-08-08 | 7.210 | 7.260 | 7.090 | 7.220 | 6.979 | 1,854,420 |
| 2024-08-07 | 7.210 | 7.290 | 7.150 | 7.220 | 6.979 | 1,704,026 |
| 2024-08-06 | 7.050 | 7.230 | 7.020 | 7.210 | 6.969 | 2,194,006 |
| 2024-08-05 | 7.140 | 7.240 | 6.950 | 6.990 | 6.757 | 2,336,840 |
| 2024-08-02 | 7.320 | 7.360 | 7.170 | 7.200 | 6.960 | 2,011,128 |
| 2024-08-01 | 7.340 | 7.370 | 7.280 | 7.340 | 7.095 | 2,558,546 |
| 2024-07-31 | 7.240 | 7.360 | 7.150 | 7.340 | 7.095 | 4,437,438 |
| 2024-07-30 | 6.980 | 7.280 | 6.960 | 7.250 | 7.008 | 3,389,109 |
| 2024-07-29 | 7.040 | 7.060 | 6.920 | 7.000 | 6.766 | 1,452,873 |
| 2024-07-26 | 6.900 | 7.050 | 6.890 | 6.990 | 6.757 | 1,760,009 |
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.