YIFILASER ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	30.480	31.100	30.400	30.890	30.890	788,951
2025-10-20	30.890	30.890	29.950	30.370	30.370	737,790
2025-10-17	30.570	31.030	29.940	29.980	29.980	933,693
2025-10-16	30.900	31.080	30.540	30.570	30.570	608,120
2025-10-15	30.350	31.150	30.210	30.900	30.900	984,331
2025-10-14	31.280	31.360	30.350	30.380	30.380	1,090,546
2025-10-13	30.600	31.130	30.030	30.990	30.990	994,484
2025-10-10	32.490	32.490	31.310	31.390	31.390	1,210,520
2025-10-09	33.000	33.070	32.240	32.320	32.320	1,388,787
2025-09-30	32.200	32.500	32.040	32.400	32.400	865,734
2025-09-29	31.200	32.290	31.080	32.000	32.000	1,445,024
2025-09-26	31.680	31.750	30.950	30.980	30.980	1,021,838
2025-09-25	31.900	32.320	31.610	31.690	31.690	921,040
2025-09-24	31.240	31.940	30.710	31.720	31.720	1,120,793
2025-09-23	31.480	31.910	30.300	31.240	31.240	1,436,628
2025-09-22	31.930	32.270	31.430	31.580	31.580	862,661
2025-09-19	31.950	32.330	31.730	31.930	31.930	1,128,826
2025-09-18	32.480	32.490	31.730	31.800	31.800	1,933,260
2025-09-17	31.880	32.580	31.880	32.230	32.230	1,193,962
2025-09-16	31.770	32.150	31.680	31.790	31.790	932,736
2025-09-15	32.700	32.700	31.770	31.800	31.800	1,431,501
2025-09-12	32.500	33.190	32.020	32.610	32.610	1,237,190
2025-09-11	32.320	32.550	32.020	32.300	32.300	1,252,712
2025-09-10	32.720	33.050	31.900	32.380	32.380	1,274,961
2025-09-09	32.670	33.910	32.130	32.800	32.800	2,495,741
2025-09-08	31.860	32.830	31.500	32.670	32.670	2,382,438
2025-09-05	29.900	31.140	29.680	31.000	31.000	1,524,091
2025-09-04	30.030	30.410	29.330	29.730	29.730	1,478,227
2025-09-03	30.690	31.030	30.160	30.180	30.180	1,325,393
2025-09-02	31.300	31.350	30.220	30.690	30.690	1,375,696
2025-09-01	30.910	31.280	30.720	31.270	31.270	1,195,257
2025-08-29	30.910	31.390	30.650	30.880	30.880	1,021,779
2025-08-28	31.090	31.380	30.250	31.010	31.010	2,031,412
2025-08-27	32.100	32.390	31.010	31.130	31.130	1,691,921
2025-08-26	32.800	32.800	31.850	32.070	32.070	2,381,883
2025-08-25	31.880	33.370	31.830	32.820	32.820	2,592,191
2025-08-22	31.000	31.300	30.880	31.100	31.100	991,025
2025-08-21	31.090	31.550	30.800	31.110	31.110	1,416,793
2025-08-20	30.910	31.350	30.720	31.080	31.080	1,088,464
2025-08-19	31.480	31.510	30.740	31.070	31.070	1,795,049
2025-08-18	31.750	31.810	31.000	31.540	31.540	1,733,711
2025-08-15	31.400	31.680	31.050	31.510	31.510	1,270,366
2025-08-14	32.010	32.260	31.230	31.390	31.390	2,032,859
2025-08-13	30.750	32.030	30.750	31.810	31.810	2,696,746
2025-08-12	30.530	31.160	30.390	30.580	30.580	1,961,142
2025-08-11	28.980	31.300	28.900	30.220	30.220	3,136,913
2025-08-08	28.960	29.070	28.510	28.580	28.580	1,381,786
2025-08-07	28.600	29.410	28.600	28.820	28.820	2,091,122
2025-08-06	28.510	28.700	28.460	28.580	28.580	1,449,948
2025-08-05	28.550	28.760	28.380	28.550	28.550	739,207
2025-08-04	28.300	28.620	28.120	28.510	28.510	934,256
2025-08-01	28.510	29.050	28.260	28.390	28.390	1,407,698
2025-07-31	28.340	28.840	28.240	28.530	28.530	1,394,910
2025-07-30	28.960	28.960	28.160	28.230	28.230	1,250,502
2025-07-29	29.120	29.140	28.800	28.860	28.860	950,661
2025-07-28	29.070	29.150	28.900	29.120	29.120	943,490
2025-07-25	29.160	29.240	29.000	29.070	29.070	823,368
2025-07-24	28.850	29.630	28.850	29.170	29.170	1,950,980
2025-07-23	29.160	29.340	28.690	28.690	28.690	989,711
2025-07-22	29.230	29.540	29.080	29.160	29.160	1,081,276

← NewerPage 5 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.