YIFILASER ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 28.520 | 28.630 | 27.470 | 27.590 | 27.459 | 621,407 |
| 2024-07-22 | 28.850 | 29.550 | 28.500 | 28.680 | 28.544 | 730,792 |
| 2024-07-19 | 28.200 | 29.530 | 28.200 | 29.100 | 28.962 | 915,182 |
| 2024-07-18 | 28.240 | 28.590 | 27.480 | 28.540 | 28.405 | 490,238 |
| 2024-07-17 | 29.280 | 29.280 | 28.330 | 28.330 | 28.196 | 532,473 |
| 2024-07-16 | 27.750 | 28.600 | 27.750 | 28.390 | 28.255 | 506,231 |
| 2024-07-15 | 28.680 | 28.980 | 28.010 | 28.040 | 27.907 | 485,706 |
| 2024-07-12 | 28.630 | 29.220 | 28.410 | 28.920 | 28.783 | 782,889 |
| 2024-07-11 | 28.720 | 29.160 | 28.300 | 28.880 | 28.743 | 808,450 |
| 2024-07-10 | 28.480 | 28.880 | 28.020 | 28.130 | 27.996 | 582,578 |
| 2024-07-09 | 27.320 | 28.520 | 27.100 | 28.520 | 28.385 | 811,815 |
| 2024-07-08 | 28.010 | 28.400 | 27.410 | 27.440 | 27.310 | 552,826 |
| 2024-07-05 | 27.690 | 27.690 | 27.690 | 27.690 | 27.559 | 0 |
| 2024-07-04 | 29.310 | 29.640 | 27.550 | 27.690 | 27.559 | 1,030,506 |
| 2024-07-03 | 28.940 | 29.460 | 28.310 | 29.080 | 28.942 | 1,059,868 |
| 2024-07-02 | 30.200 | 30.200 | 29.000 | 29.090 | 28.952 | 1,350,642 |
| 2024-07-01 | 30.900 | 31.260 | 29.220 | 30.220 | 30.077 | 1,505,411 |
| 2024-06-28 | 30.800 | 31.480 | 30.350 | 31.210 | 31.062 | 1,357,423 |
| 2024-06-27 | 31.250 | 31.830 | 30.280 | 30.630 | 30.485 | 1,736,911 |
| 2024-06-26 | 31.490 | 32.130 | 30.200 | 32.070 | 31.918 | 2,156,864 |
| 2024-06-25 | 31.370 | 33.000 | 30.790 | 31.960 | 31.808 | 3,019,827 |
| 2024-06-24 | 33.000 | 33.780 | 31.050 | 31.380 | 31.231 | 3,499,776 |
| 2024-06-21 | 38.460 | 38.460 | 34.490 | 34.490 | 33.998 | 6,410,790 |
| 2024-06-20 | 31.510 | 36.000 | 31.190 | 36.000 | 35.486 | 4,027,812 |
| 2024-06-19 | 30.030 | 30.200 | 29.710 | 30.000 | 29.572 | 406,666 |
| 2024-06-18 | 29.500 | 30.100 | 29.140 | 30.020 | 29.592 | 456,706 |
| 2024-06-17 | 29.180 | 30.370 | 29.010 | 29.560 | 29.138 | 529,058 |
| 2024-06-14 | 29.770 | 30.060 | 29.010 | 29.160 | 28.744 | 681,896 |
| 2024-06-13 | 28.500 | 30.830 | 28.150 | 30.070 | 29.641 | 1,087,583 |
| 2024-06-12 | 28.170 | 28.650 | 27.570 | 28.350 | 27.945 | 369,281 |
| 2024-06-11 | 27.400 | 28.370 | 26.580 | 28.210 | 27.807 | 333,909 |
| 2024-06-07 | 27.080 | 27.760 | 27.080 | 27.500 | 27.108 | 308,728 |
| 2024-06-06 | 28.450 | 28.740 | 27.000 | 27.060 | 26.674 | 462,853 |
| 2024-06-05 | 29.000 | 29.190 | 28.440 | 28.450 | 28.044 | 273,167 |
| 2024-06-04 | 29.730 | 29.730 | 28.780 | 29.020 | 28.606 | 418,493 |
| 2024-06-03 | 30.500 | 30.500 | 29.550 | 29.740 | 29.316 | 534,763 |
| 2024-05-31 | 30.080 | 30.900 | 30.070 | 30.580 | 30.144 | 447,301 |
| 2024-05-30 | 30.300 | 30.390 | 29.970 | 30.040 | 29.611 | 310,181 |
| 2024-05-29 | 30.350 | 30.730 | 29.880 | 30.290 | 29.858 | 320,832 |
| 2024-05-28 | 30.600 | 30.880 | 30.080 | 30.080 | 29.651 | 379,145 |
| 2024-05-27 | 31.040 | 31.290 | 29.800 | 30.900 | 30.459 | 755,011 |
| 2024-05-24 | 31.500 | 32.210 | 30.860 | 31.040 | 30.597 | 717,412 |
| 2024-05-23 | 31.650 | 31.650 | 30.870 | 31.040 | 30.597 | 518,700 |
| 2024-05-22 | 31.290 | 31.750 | 31.290 | 31.650 | 31.198 | 498,374 |
| 2024-05-21 | 31.030 | 31.790 | 31.010 | 31.480 | 31.031 | 503,410 |
| 2024-05-20 | 31.490 | 31.810 | 31.130 | 31.290 | 30.844 | 562,540 |
| 2024-05-17 | 30.050 | 31.700 | 29.900 | 31.500 | 31.051 | 804,232 |
| 2024-05-16 | 30.050 | 30.760 | 29.910 | 30.260 | 29.828 | 430,061 |
| 2024-05-15 | 29.990 | 30.300 | 29.630 | 29.740 | 29.316 | 397,670 |
| 2024-05-14 | 29.720 | 30.380 | 29.720 | 29.990 | 29.562 | 316,193 |
| 2024-05-13 | 30.780 | 30.780 | 29.620 | 29.720 | 29.296 | 544,050 |
| 2024-05-10 | 31.630 | 31.870 | 30.800 | 30.820 | 30.380 | 558,261 |
| 2024-05-09 | 30.980 | 32.150 | 30.750 | 31.670 | 31.218 | 637,860 |
| 2024-05-08 | 31.670 | 31.880 | 30.910 | 30.980 | 30.538 | 452,934 |
| 2024-05-07 | 32.230 | 32.230 | 31.450 | 31.670 | 31.218 | 574,919 |
| 2024-05-06 | 31.330 | 31.900 | 31.330 | 31.600 | 31.149 | 885,285 |
| 2024-04-30 | 31.700 | 31.960 | 31.200 | 31.330 | 30.883 | 914,314 |
| 2024-04-29 | 29.990 | 31.410 | 29.900 | 31.280 | 30.834 | 971,175 |
| 2024-04-26 | 29.020 | 29.880 | 28.940 | 29.750 | 29.325 | 646,021 |
| 2024-04-25 | 28.660 | 29.700 | 28.660 | 29.280 | 28.862 | 461,086 |
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.