YIFILASER ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 28.550 | 29.140 | 28.330 | 28.990 | 28.576 | 453,968 |
| 2024-04-23 | 28.370 | 28.870 | 28.160 | 28.410 | 28.005 | 373,903 |
| 2024-04-22 | 28.190 | 28.470 | 27.380 | 28.180 | 27.778 | 479,758 |
| 2024-04-19 | 28.550 | 28.900 | 27.760 | 28.190 | 27.788 | 761,430 |
| 2024-04-18 | 29.640 | 29.700 | 28.620 | 28.940 | 28.527 | 693,173 |
| 2024-04-17 | 27.800 | 29.740 | 27.800 | 29.400 | 28.980 | 951,193 |
| 2024-04-16 | 29.950 | 29.950 | 26.880 | 27.480 | 27.088 | 1,376,562 |
| 2024-04-15 | 32.080 | 33.000 | 29.200 | 29.950 | 29.523 | 1,752,581 |
| 2024-04-12 | 32.720 | 33.490 | 32.230 | 32.250 | 31.790 | 1,095,438 |
| 2024-04-11 | 33.900 | 34.150 | 32.760 | 32.990 | 32.519 | 1,554,325 |
| 2024-04-10 | 34.500 | 34.500 | 33.500 | 34.270 | 33.781 | 2,009,766 |
| 2024-04-09 | 31.120 | 35.000 | 31.110 | 34.900 | 34.402 | 2,954,939 |
| 2024-04-08 | 33.050 | 33.480 | 31.120 | 31.350 | 30.903 | 1,748,507 |
| 2024-04-03 | 33.350 | 34.560 | 32.510 | 33.580 | 33.101 | 2,404,969 |
| 2024-04-02 | 31.900 | 33.330 | 31.620 | 32.980 | 32.509 | 1,845,079 |
| 2024-04-01 | 30.300 | 32.430 | 30.250 | 31.900 | 31.445 | 1,587,483 |
| 2024-03-29 | 30.130 | 30.590 | 29.560 | 30.260 | 29.828 | 483,450 |
| 2024-03-28 | 29.000 | 30.760 | 28.830 | 30.230 | 29.799 | 1,098,545 |
| 2024-03-27 | 32.010 | 32.090 | 29.330 | 29.330 | 28.911 | 1,957,152 |
| 2024-03-26 | 29.950 | 32.880 | 29.950 | 32.010 | 31.553 | 2,708,959 |
| 2024-03-25 | 30.610 | 30.900 | 29.530 | 29.540 | 29.118 | 536,302 |
| 2024-03-22 | 31.610 | 31.800 | 30.650 | 31.000 | 30.558 | 660,480 |
| 2024-03-21 | 32.160 | 32.410 | 31.550 | 31.950 | 31.494 | 612,131 |
| 2024-03-20 | 32.000 | 32.290 | 31.680 | 32.210 | 31.750 | 665,494 |
| 2024-03-19 | 31.900 | 32.720 | 31.660 | 32.000 | 31.543 | 1,290,782 |
| 2024-03-18 | 31.160 | 31.840 | 30.780 | 31.780 | 31.327 | 882,409 |
| 2024-03-15 | 29.910 | 30.850 | 29.830 | 30.700 | 30.262 | 916,001 |
| 2024-03-14 | 31.000 | 31.360 | 29.830 | 30.170 | 29.740 | 928,103 |
| 2024-03-13 | 30.990 | 31.700 | 30.870 | 31.030 | 30.587 | 755,632 |
| 2024-03-12 | 31.700 | 31.700 | 30.680 | 31.060 | 30.617 | 1,199,968 |
| 2024-03-11 | 29.600 | 32.170 | 29.510 | 31.700 | 31.248 | 1,742,778 |
| 2024-03-08 | 29.880 | 30.000 | 29.350 | 29.640 | 29.217 | 475,488 |
| 2024-03-07 | 30.000 | 31.120 | 29.580 | 29.690 | 29.266 | 644,550 |
| 2024-03-06 | 29.550 | 30.490 | 29.550 | 30.010 | 29.582 | 491,846 |
| 2024-03-05 | 30.300 | 30.550 | 29.610 | 29.730 | 29.306 | 667,054 |
| 2024-03-04 | 31.110 | 31.270 | 30.180 | 30.670 | 30.232 | 647,443 |
| 2024-03-01 | 31.000 | 31.680 | 30.890 | 31.150 | 30.706 | 822,408 |
| 2024-02-29 | 29.720 | 31.280 | 29.710 | 30.860 | 30.420 | 1,075,556 |
| 2024-02-28 | 32.700 | 32.790 | 29.570 | 29.790 | 29.365 | 2,021,175 |
| 2024-02-27 | 30.800 | 32.500 | 30.620 | 32.380 | 31.918 | 1,369,262 |
| 2024-02-26 | 30.180 | 31.770 | 30.130 | 31.110 | 30.666 | 1,729,483 |
| 2024-02-23 | 29.430 | 29.880 | 28.930 | 29.720 | 29.296 | 1,042,194 |
| 2024-02-22 | 28.450 | 29.500 | 28.310 | 29.150 | 28.734 | 1,099,690 |
| 2024-02-21 | 28.300 | 29.950 | 28.080 | 28.790 | 28.379 | 1,358,923 |
| 2024-02-20 | 28.020 | 28.530 | 27.530 | 28.370 | 27.965 | 1,055,144 |
| 2024-02-19 | 27.920 | 28.480 | 27.500 | 28.250 | 27.847 | 1,607,524 |
| 2024-02-08 | 23.630 | 28.900 | 23.630 | 28.850 | 28.438 | 2,146,934 |
| 2024-02-07 | 23.900 | 24.950 | 22.900 | 24.090 | 23.746 | 1,955,823 |
| 2024-02-06 | 22.970 | 24.250 | 21.200 | 24.040 | 23.697 | 1,429,785 |
| 2024-02-05 | 24.980 | 25.500 | 22.120 | 22.800 | 22.475 | 1,327,226 |
| 2024-02-02 | 26.200 | 26.520 | 23.700 | 24.360 | 24.012 | 889,902 |
| 2024-02-01 | 26.210 | 26.770 | 25.710 | 26.180 | 25.806 | 617,689 |
| 2024-01-31 | 28.260 | 28.260 | 26.210 | 26.210 | 25.836 | 903,523 |
| 2024-01-30 | 28.870 | 29.160 | 27.940 | 28.030 | 27.630 | 926,938 |
| 2024-01-29 | 29.680 | 31.660 | 29.120 | 29.290 | 28.872 | 1,754,194 |
| 2024-01-26 | 30.470 | 30.750 | 29.570 | 29.600 | 29.178 | 489,616 |
| 2024-01-25 | 29.790 | 30.670 | 29.190 | 30.470 | 30.035 | 492,677 |
| 2024-01-24 | 29.500 | 29.840 | 28.500 | 29.500 | 29.079 | 425,790 |
| 2024-01-23 | 29.090 | 29.640 | 28.390 | 29.500 | 29.079 | 813,002 |
| 2024-01-22 | 31.650 | 31.650 | 29.030 | 29.300 | 28.882 | 690,233 |
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.