YIFILASER ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 29.330 | 29.650 | 29.170 | 29.200 | 29.200 | 1,311,459 |
| 2025-07-18 | 29.160 | 29.940 | 29.140 | 29.280 | 29.280 | 1,630,204 |
| 2025-07-17 | 28.870 | 29.340 | 28.680 | 29.160 | 29.160 | 1,079,324 |
| 2025-07-16 | 29.390 | 29.390 | 28.700 | 28.870 | 28.870 | 1,116,177 |
| 2025-07-15 | 29.000 | 29.460 | 28.680 | 28.970 | 28.970 | 856,653 |
| 2025-07-14 | 28.940 | 29.110 | 28.610 | 28.940 | 28.940 | 1,029,791 |
| 2025-07-11 | 29.250 | 29.510 | 28.930 | 29.420 | 29.420 | 785,337 |
| 2025-07-10 | 29.500 | 29.710 | 29.190 | 29.340 | 29.340 | 1,103,501 |
| 2025-07-09 | 28.900 | 29.860 | 28.890 | 29.640 | 29.640 | 1,292,627 |
| 2025-07-08 | 28.660 | 29.200 | 28.620 | 28.980 | 28.980 | 633,530 |
| 2025-07-07 | 28.600 | 29.000 | 28.400 | 28.620 | 28.620 | 1,113,809 |
| 2025-07-04 | 28.680 | 29.060 | 28.300 | 28.800 | 28.800 | 897,956 |
| 2025-07-03 | 28.570 | 29.100 | 28.350 | 28.900 | 28.900 | 725,120 |
| 2025-07-02 | 28.480 | 28.600 | 28.060 | 28.490 | 28.490 | 754,572 |
| 2025-07-01 | 28.750 | 29.080 | 28.450 | 28.610 | 28.610 | 951,155 |
| 2025-06-30 | 28.630 | 28.860 | 28.350 | 28.660 | 28.660 | 1,050,435 |
| 2025-06-27 | 29.470 | 29.480 | 28.250 | 28.630 | 28.630 | 1,788,296 |
| 2025-06-26 | 27.310 | 28.950 | 27.200 | 28.940 | 28.940 | 3,008,673 |
| 2025-06-25 | 27.400 | 27.400 | 27.030 | 27.250 | 27.250 | 1,412,111 |
| 2025-06-24 | 26.320 | 26.980 | 26.200 | 26.940 | 26.940 | 1,870,013 |
| 2025-06-23 | 25.890 | 26.080 | 25.650 | 26.010 | 26.010 | 762,188 |
| 2025-06-20 | 26.080 | 26.460 | 25.660 | 25.800 | 25.800 | 1,127,546 |
| 2025-06-19 | 25.980 | 26.570 | 25.800 | 26.000 | 26.000 | 1,621,550 |
| 2025-06-18 | 25.880 | 25.980 | 25.560 | 25.880 | 25.880 | 660,558 |
| 2025-06-17 | 26.150 | 26.180 | 25.800 | 25.880 | 25.880 | 749,861 |
| 2025-06-16 | 26.120 | 26.500 | 26.020 | 26.040 | 26.040 | 994,969 |
| 2025-06-13 | 26.580 | 26.600 | 25.770 | 25.790 | 25.790 | 1,190,490 |
| 2025-06-12 | 26.380 | 26.680 | 26.300 | 26.550 | 26.550 | 695,435 |
| 2025-06-11 | 26.200 | 26.750 | 26.200 | 26.370 | 26.370 | 981,126 |
| 2025-06-10 | 26.640 | 26.670 | 26.060 | 26.300 | 26.300 | 1,340,724 |
| 2025-06-09 | 26.880 | 27.080 | 26.500 | 26.640 | 26.640 | 1,723,233 |
| 2025-06-06 | 26.990 | 27.200 | 26.730 | 26.880 | 26.880 | 1,044,550 |
| 2025-06-05 | 27.100 | 27.200 | 26.850 | 26.990 | 26.990 | 897,474 |
| 2025-06-04 | 26.600 | 27.530 | 26.460 | 27.120 | 27.120 | 1,912,220 |
| 2025-06-03 | 25.990 | 26.560 | 25.850 | 26.490 | 26.490 | 1,848,832 |
| 2025-05-30 | 26.110 | 26.150 | 25.680 | 25.820 | 25.820 | 1,121,309 |
| 2025-05-29 | 25.870 | 26.330 | 25.850 | 26.100 | 26.100 | 987,868 |
| 2025-05-28 | 26.060 | 26.100 | 25.720 | 25.850 | 25.850 | 709,829 |
| 2025-05-27 | 26.130 | 26.190 | 25.830 | 25.930 | 25.930 | 603,414 |
| 2025-05-26 | 25.730 | 26.260 | 25.730 | 26.200 | 26.200 | 916,813 |
| 2025-05-23 | 26.110 | 26.420 | 25.800 | 25.800 | 25.800 | 1,641,722 |
| 2025-05-22 | 26.600 | 27.130 | 26.010 | 26.060 | 26.060 | 1,605,746 |
| 2025-05-21 | 26.740 | 27.000 | 26.450 | 26.550 | 26.550 | 1,881,618 |
| 2025-05-20 | 26.880 | 27.280 | 26.720 | 26.790 | 26.790 | 1,618,690 |
| 2025-05-19 | 26.880 | 26.950 | 26.210 | 26.870 | 26.870 | 1,600,079 |
| 2025-05-16 | 26.280 | 26.460 | 26.070 | 26.360 | 26.360 | 927,275 |
| 2025-05-15 | 26.500 | 26.790 | 26.210 | 26.270 | 26.270 | 1,274,293 |
| 2025-05-14 | 27.270 | 27.270 | 26.300 | 26.350 | 26.350 | 1,375,836 |
| 2025-05-13 | 27.770 | 28.180 | 26.970 | 26.980 | 26.980 | 1,384,285 |
| 2025-05-12 | 27.180 | 27.740 | 26.710 | 27.350 | 27.350 | 1,639,607 |
| 2025-05-09 | 26.600 | 27.090 | 25.870 | 26.830 | 26.830 | 2,551,801 |
| 2025-05-08 | 26.000 | 27.000 | 25.920 | 26.570 | 26.570 | 3,756,416 |
| 2025-05-07 | 25.000 | 26.680 | 25.000 | 26.410 | 26.410 | 8,530,290 |
| 2025-05-06 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 447,995 |
| 2025-04-30 | 31.690 | 31.690 | 31.690 | 31.690 | 31.690 | 0 |
| 2025-04-29 | 31.400 | 32.260 | 31.050 | 31.690 | 31.690 | 2,520,003 |
| 2025-04-28 | 33.510 | 33.510 | 31.160 | 31.920 | 31.920 | 2,705,771 |
| 2025-04-25 | 33.990 | 34.580 | 33.720 | 34.450 | 34.450 | 1,205,266 |
| 2025-04-24 | 34.890 | 35.190 | 34.060 | 34.170 | 34.170 | 1,164,121 |
| 2025-04-23 | 34.060 | 35.500 | 34.060 | 35.220 | 35.220 | 1,469,256 |
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.