YIFILASER ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	37.150	37.800	36.470	37.640	37.103	523,931
2023-10-25	37.530	38.090	37.210	37.550	37.014	503,758
2023-10-24	36.580	37.730	36.170	37.530	36.994	651,710
2023-10-23	38.380	38.380	36.450	36.730	36.206	622,661
2023-10-20	38.710	39.380	37.990	37.990	37.448	569,379
2023-10-19	38.400	39.640	38.390	38.730	38.177	602,530
2023-10-18	39.380	39.380	38.580	38.580	38.029	437,737
2023-10-17	39.280	39.560	38.790	39.440	38.877	525,523
2023-10-16	40.410	40.560	39.290	39.510	38.946	644,274
2023-10-13	41.980	41.990	40.310	40.470	39.893	1,181,375
2023-10-12	42.400	42.440	41.380	42.070	41.470	673,429
2023-10-11	41.480	42.650	41.020	42.130	41.529	705,180
2023-10-10	41.750	42.360	41.400	41.480	40.888	537,139
2023-10-09	42.920	42.930	41.700	42.050	41.450	657,580
2023-09-28	42.580	43.490	42.580	42.920	42.308	738,266
2023-09-27	42.080	43.130	41.710	42.490	41.884	831,410
2023-09-26	41.610	42.760	40.770	42.160	41.558	1,050,612
2023-09-25	42.320	42.390	41.610	42.110	41.509	535,263
2023-09-22	41.810	42.500	41.000	42.390	41.785	629,998
2023-09-21	42.090	42.270	41.450	41.550	40.957	610,027
2023-09-20	42.450	42.890	42.070	42.160	41.558	597,146
2023-09-19	43.620	43.900	42.200	42.450	41.844	942,640
2023-09-18	42.510	44.780	41.910	43.620	42.998	1,244,316
2023-09-15	42.660	43.040	42.000	42.460	41.854	684,479
2023-09-14	44.100	44.100	42.210	42.630	42.022	1,081,981
2023-09-13	45.980	45.980	43.780	44.090	43.461	1,162,413
2023-09-12	45.950	46.380	45.470	45.970	45.314	767,194
2023-09-11	46.620	47.040	45.730	45.800	45.146	1,438,227
2023-09-08	46.400	47.470	46.350	47.080	46.408	1,010,556
2023-09-07	48.040	48.660	46.400	46.450	45.787	1,445,425
2023-09-06	47.780	48.680	47.320	48.590	47.897	1,988,538
2023-09-05	47.440	50.680	47.040	48.920	48.222	3,383,463
2023-09-04	48.000	48.350	46.100	47.200	46.526	2,732,879
2023-09-01	48.620	50.100	47.700	48.600	47.906	2,476,554
2023-08-31	47.990	50.600	47.600	48.400	47.709	3,303,889
2023-08-30	46.160	49.280	46.020	48.380	47.690	3,863,012
2023-08-29	41.830	46.460	41.400	46.440	45.777	3,141,221
2023-08-28	43.520	44.500	42.070	42.200	41.598	2,078,527
2023-08-25	42.710	43.150	40.930	41.320	40.730	1,360,366
2023-08-24	43.090	43.650	41.070	43.480	42.860	1,816,835
2023-08-23	44.340	44.930	42.810	42.890	42.278	1,766,086
2023-08-22	46.390	46.650	43.480	44.350	43.717	2,795,783
2023-08-21	47.520	48.260	46.450	46.480	45.817	2,654,219
2023-08-18	47.500	50.610	47.050	47.750	47.069	5,668,796
2023-08-17	44.220	45.790	43.300	45.650	44.999	1,885,906
2023-08-16	45.500	45.570	44.580	44.700	44.062	1,814,176
2023-08-15	47.140	47.140	45.160	45.680	45.028	2,338,133
2023-08-14	46.120	47.230	45.270	47.120	46.448	1,942,650
2023-08-11	47.090	47.440	46.190	46.300	45.639	2,493,767
2023-08-10	46.840	48.600	46.800	47.200	46.526	3,544,345
2023-08-09	46.700	48.650	45.730	47.570	46.891	4,088,341
2023-08-08	45.740	47.330	45.300	47.190	46.517	3,441,258
2023-08-07	45.200	46.300	44.550	45.950	45.294	3,015,956
2023-08-04	46.990	47.740	44.860	45.520	44.870	5,530,651
2023-08-03	46.350	49.600	46.210	47.500	46.822	5,606,474
2023-08-02	48.000	48.070	46.020	46.350	45.689	4,138,070
2023-08-01	51.000	51.410	48.580	48.670	47.976	6,752,605
2023-07-31	55.990	58.210	52.500	53.470	52.707	9,338,742
2023-07-28	48.000	62.000	48.000	56.500	55.694	14,601,430

← NewerPage 13 of 13 · 779 trading days

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.