YIFILASER ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	32.190	32.430	31.680	31.680	31.228	274,642
2024-01-18	32.560	32.750	31.680	32.240	31.780	418,929
2024-01-17	33.600	33.600	32.560	32.560	32.095	335,293
2024-01-16	34.010	34.300	33.160	33.570	33.091	401,259
2024-01-15	34.800	34.800	34.800	34.800	34.303	0
2024-01-12	35.020	35.660	34.800	34.800	34.303	492,222
2024-01-11	34.060	35.620	34.010	35.270	34.767	533,757
2024-01-10	34.510	34.960	33.810	34.410	33.919	406,604
2024-01-09	34.290	35.350	34.290	34.700	34.205	465,661
2024-01-08	35.040	35.570	34.300	34.300	33.811	465,150
2024-01-05	35.890	36.160	35.410	35.580	35.072	471,712
2024-01-04	36.000	36.100	35.560	35.690	35.181	244,232
2024-01-03	36.900	36.900	35.690	35.990	35.476	486,131
2024-01-02	36.980	37.230	36.390	36.480	35.959	403,694
2023-12-29	36.110	36.750	36.110	36.640	36.117	527,138
2023-12-28	34.680	36.860	34.230	36.190	35.674	967,627
2023-12-27	34.600	35.040	34.430	34.680	34.185	379,643
2023-12-26	35.290	35.350	34.580	34.650	34.156	405,290
2023-12-25	35.990	36.150	35.060	35.380	34.875	464,649
2023-12-22	36.210	36.480	35.700	35.800	35.289	544,093
2023-12-21	36.000	36.470	35.150	36.210	35.693	579,180
2023-12-20	36.140	36.920	36.000	36.060	35.545	608,166
2023-12-19	36.000	36.150	35.310	36.020	35.506	401,130
2023-12-18	36.480	36.480	35.440	35.480	34.974	635,604
2023-12-15	36.500	36.820	36.400	36.480	35.959	270,542
2023-12-14	37.150	37.320	36.490	36.520	35.999	629,446
2023-12-13	37.190	37.460	36.770	37.010	36.482	464,172
2023-12-12	37.380	37.550	37.150	37.430	36.896	494,330
2023-12-11	37.190	37.670	36.540	37.540	37.004	604,637
2023-12-08	37.390	37.570	37.060	37.150	36.620	577,804
2023-12-07	37.300	37.410	36.790	37.150	36.620	556,137
2023-12-06	37.140	37.990	37.080	37.280	36.748	610,248
2023-12-05	37.900	38.210	37.260	37.280	36.748	620,075
2023-12-04	39.210	39.210	38.130	38.210	37.665	773,940
2023-12-01	38.900	39.230	38.600	38.990	38.434	762,006
2023-11-30	39.710	39.860	38.560	39.190	38.631	662,162
2023-11-29	40.300	40.300	39.450	39.580	39.015	820,422
2023-11-28	39.880	40.540	39.300	40.070	39.498	806,358
2023-11-27	38.530	40.150	38.530	39.460	38.897	965,398
2023-11-24	39.900	39.920	38.650	38.830	38.276	654,140
2023-11-23	39.200	40.050	39.030	39.880	39.311	719,601
2023-11-22	40.540	40.760	39.190	39.200	38.641	1,195,924
2023-11-21	42.800	42.800	40.610	40.810	40.228	1,368,250
2023-11-20	39.940	42.490	39.740	42.120	41.519	1,809,029
2023-11-17	39.610	39.980	39.500	39.820	39.252	529,769
2023-11-16	40.290	40.320	39.550	39.550	38.986	672,525
2023-11-15	40.510	40.550	40.020	40.200	39.626	645,686
2023-11-14	39.980	40.250	39.630	40.170	39.597	717,587
2023-11-13	39.580	40.000	39.460	39.710	39.143	651,473
2023-11-10	39.100	39.630	38.850	39.300	38.739	519,004
2023-11-09	39.300	40.150	39.260	39.500	38.936	793,984
2023-11-08	39.320	39.650	38.990	39.350	38.789	698,618
2023-11-07	39.920	39.920	39.160	39.500	38.936	633,660
2023-11-06	38.700	39.810	38.700	39.700	39.134	898,947
2023-11-03	37.350	39.090	37.350	38.690	38.138	1,060,548
2023-11-02	38.500	38.500	37.480	37.480	36.945	603,598
2023-11-01	38.500	38.880	38.050	38.300	37.753	662,801
2023-10-31	39.000	39.000	38.030	38.500	37.951	836,048
2023-10-30	38.100	39.110	38.000	38.720	38.167	696,429
2023-10-27	37.020	38.850	36.800	38.510	37.960	807,594

← NewerPage 12 of 13 · 779 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.