YIFILASER ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	70.000	70.130	67.650	68.680	68.680	841,613
2026-07-15	65.880	71.580	64.220	70.000	70.000	2,249,455
2026-07-14	61.220	65.970	56.310	64.560	64.560	1,825,936
2026-07-13	68.560	68.560	61.010	61.220	61.220	1,686,282
2026-07-10	69.770	70.100	66.880	67.660	67.660	1,075,545
2026-07-09	70.400	70.670	66.500	69.770	69.770	1,174,145
2026-07-08	70.700	71.490	67.600	70.390	70.390	777,672
2026-07-07	73.200	73.870	67.700	70.700	70.700	1,476,335
2026-07-06	78.220	80.290	71.500	73.370	73.370	2,368,017
2026-07-03	75.000	80.200	74.000	78.180	78.180	2,699,243
2026-07-02	75.880	75.880	72.500	73.800	73.800	760,210
2026-07-01	74.660	77.280	74.070	74.920	74.920	1,020,368
2026-06-30	70.500	74.220	69.660	74.160	74.160	1,073,496
2026-06-29	74.850	74.880	71.100	71.160	71.160	747,385
2026-06-26	73.200	74.350	71.090	73.900	73.900	759,413
2026-06-25	75.480	76.890	70.160	72.720	72.720	1,356,763
2026-06-24	75.000	76.350	72.430	75.520	75.520	1,601,347
2026-06-23	73.700	79.750	70.510	77.000	77.000	2,821,303
2026-06-22	72.250	76.600	71.900	72.550	72.550	2,271,659
2026-06-18	66.360	71.300	66.360	70.970	70.970	1,541,119
2026-06-17	66.050	67.500	65.990	66.350	66.350	609,522
2026-06-16	67.000	67.580	65.030	66.050	66.050	916,350
2026-06-15	65.180	66.470	64.130	66.440	66.440	957,283
2026-06-12	63.900	65.200	63.210	63.890	63.890	792,777
2026-06-11	64.000	65.770	63.120	63.900	63.900	679,963
2026-06-10	64.500	65.490	61.990	64.800	64.800	818,413
2026-06-09	64.270	64.760	62.580	64.630	64.630	996,195
2026-06-08	62.000	64.000	61.000	61.290	61.290	894,983
2026-06-05	67.710	67.800	64.080	64.630	64.630	1,171,407
2026-06-04	68.710	69.600	67.590	68.000	68.000	740,543
2026-06-03	68.210	70.450	67.500	68.970	68.970	971,205
2026-06-02	68.000	69.580	67.440	68.200	68.200	991,994
2026-06-01	65.580	68.480	64.010	68.000	68.000	1,690,363
2026-05-29	68.000	68.000	62.500	63.490	63.490	2,294,015
2026-05-28	70.420	70.420	67.130	67.790	67.790	1,504,390
2026-05-27	72.300	73.400	69.380	69.950	69.950	1,155,636
2026-05-26	72.820	74.820	68.000	72.270	72.270	2,455,397
2026-05-25	74.770	75.950	72.200	74.220	74.220	1,385,368
2026-05-22	69.600	73.770	69.550	73.770	73.770	1,458,998
2026-05-21	71.440	75.000	68.600	69.690	69.690	1,794,234
2026-05-20	69.760	70.440	68.630	70.300	70.300	755,550
2026-05-19	70.250	71.730	68.140	69.990	69.990	1,156,409
2026-05-18	67.270	70.990	67.000	70.200	70.200	1,316,601
2026-05-15	66.580	69.730	66.200	67.660	67.660	1,259,940
2026-05-14	65.830	67.690	65.000	66.730	66.730	1,411,772
2026-05-13	61.450	67.330	60.580	66.360	66.360	1,949,428
2026-05-12	61.450	62.000	60.500	61.210	61.210	907,554
2026-05-11	62.000	62.100	60.000	61.080	61.080	1,249,594
2026-05-08	62.430	63.880	60.000	61.480	61.480	1,528,926
2026-05-07	61.780	63.290	61.650	62.470	62.470	1,144,667
2026-05-06	59.780	62.500	59.780	61.680	61.680	1,506,273
2026-04-30	57.290	59.300	56.600	59.300	59.300	1,158,305
2026-04-29	56.800	57.300	55.610	57.040	57.040	850,804
2026-04-28	57.350	57.350	55.500	56.180	56.180	1,119,936
2026-04-27	54.480	58.480	54.480	57.150	57.150	1,679,568
2026-04-24	53.360	54.730	53.360	54.470	54.470	1,113,620
2026-04-23	54.520	54.720	52.700	53.850	53.850	1,487,402
2026-04-22	53.500	55.080	53.150	54.310	54.310	1,013,911
2026-04-21	54.000	54.700	53.070	53.530	53.530	843,014
2026-04-20	51.170	54.890	51.000	53.770	53.770	2,439,386

← NewerPage 2 of 5 · 241 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.