YIFILASER ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	63.500	66.660	63.000	64.870	64.870	2,654,438
2026-10-15	60.000	64.760	59.000	61.580	61.580	2,013,780
2026-10-14	65.980	67.490	62.110	62.170	62.170	1,811,721
2026-10-13	67.030	67.470	62.800	66.360	66.360	2,725,862
2026-10-12	70.350	70.350	67.200	68.480	68.480	1,085,855
2026-10-09	71.820	71.820	66.660	69.900	69.900	2,303,608
2026-10-08	72.740	74.370	70.600	72.000	72.000	1,494,080
2026-09-30	72.780	73.770	70.860	71.250	71.250	1,391,138
2026-09-29	73.440	74.200	71.100	72.770	72.770	2,268,959
2026-09-28	80.000	80.990	73.440	73.500	73.500	3,561,585
2026-09-24	77.590	82.800	77.130	80.660	80.660	4,057,237
2026-09-23	79.570	80.080	76.750	77.590	77.590	1,873,134
2026-09-22	78.290	83.500	78.000	79.730	79.730	2,707,881
2026-09-21	79.400	80.000	76.000	77.810	77.810	2,397,344
2026-09-18	77.500	81.480	77.070	79.820	79.820	2,589,554
2026-09-17	75.000	78.660	75.000	76.750	76.750	1,442,104
2026-09-16	75.750	77.000	74.510	75.310	75.310	1,180,475
2026-09-15	76.440	77.560	74.000	75.650	75.650	1,170,544
2026-09-14	72.490	76.470	71.500	76.360	76.360	1,512,734
2026-09-11	74.440	76.650	72.260	73.360	73.360	1,389,118
2026-09-10	79.020	79.020	75.030	75.180	75.180	2,642,136
2026-09-09	77.400	81.660	76.680	79.760	79.760	3,771,709
2026-09-08	76.510	79.650	73.800	77.420	77.420	2,757,839
2026-09-07	77.350	77.550	75.200	76.700	76.700	1,448,928
2026-09-04	76.490	77.770	74.500	75.580	75.580	1,844,762
2026-09-03	73.720	76.800	73.110	74.280	74.280	1,527,132
2026-09-02	70.000	75.510	69.860	73.500	73.500	2,370,628
2026-09-01	72.250	72.680	70.310	71.310	71.310	998,042
2026-08-31	70.630	72.680	69.340	72.280	72.280	1,061,782
2026-08-28	74.280	76.050	71.590	72.070	72.070	1,992,536
2026-08-27	71.000	74.660	70.480	74.660	74.660	2,648,332
2026-08-26	69.010	71.460	69.000	70.580	70.580	1,267,901
2026-08-25	69.520	70.500	66.250	69.800	69.800	1,444,714
2026-08-24	72.680	72.680	68.000	70.200	70.200	2,042,303
2026-08-21	72.000	73.450	70.180	73.180	73.180	1,779,384
2026-08-20	72.010	73.450	69.700	71.120	71.120	1,736,466
2026-08-19	74.990	75.480	70.000	72.000	72.000	2,350,081
2026-08-18	75.420	79.000	73.550	76.330	76.330	3,918,465
2026-08-17	76.140	78.900	70.500	78.900	78.900	3,548,160
2026-08-14	69.000	75.990	68.900	75.450	75.450	3,595,603
2026-08-13	75.880	75.880	65.880	69.000	69.000	4,168,259
2026-08-12	74.060	74.060	74.060	74.060	74.060	0
2026-08-11	74.540	76.220	73.410	74.060	74.060	868,831
2026-08-10	73.000	74.720	72.200	74.000	74.000	658,428
2026-08-07	73.510	74.470	71.500	72.700	72.700	1,142,017
2026-08-06	69.340	73.500	69.340	73.500	73.500	1,588,178
2026-08-05	65.490	71.500	65.490	69.320	69.320	1,332,279
2026-08-04	60.220	68.000	60.000	68.000	68.000	2,410,837
2026-08-03	58.700	60.500	56.710	60.000	60.000	1,109,282
2026-07-31	58.190	58.870	56.000	57.500	57.500	953,067
2026-07-30	60.680	60.680	55.000	55.900	55.900	1,314,746
2026-07-29	60.840	60.840	58.030	59.600	59.600	941,850
2026-07-28	58.000	61.660	58.000	60.000	60.000	903,594
2026-07-27	60.450	63.580	58.300	59.900	59.900	2,106,887
2026-07-24	63.100	63.200	61.100	61.600	61.600	652,923
2026-07-23	62.750	64.630	61.270	63.330	63.330	1,191,930
2026-07-22	60.200	63.990	60.200	61.270	61.270	1,506,197
2026-07-21	55.580	61.500	53.300	61.500	61.500	2,151,959
2026-07-20	68.480	68.480	53.000	53.000	53.000	1,505,008
2026-07-17	68.670	69.450	65.500	66.250	66.250	732,546

Page 1 of 13 · 778 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-10-17	0.1325 CNY
2024-06-24	0.3300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.