YIFILASER ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	34.380	34.490	33.950	34.040	34.040	782,671
2025-04-21	33.280	34.030	32.850	33.990	33.990	834,971
2025-04-18	33.350	33.620	32.910	33.280	33.280	586,364
2025-04-17	33.300	34.070	33.180	33.310	33.310	870,642
2025-04-16	34.180	34.200	32.660	33.520	33.520	1,528,730
2025-04-15	34.530	34.790	33.800	34.180	34.180	1,509,417
2025-04-14	35.380	35.380	34.330	34.380	34.380	2,083,055
2025-04-11	33.600	35.210	33.390	34.590	34.590	1,546,292
2025-04-10	34.000	35.280	33.620	33.650	33.650	2,241,442
2025-04-09	31.310	33.150	29.730	32.800	32.800	2,302,729
2025-04-08	32.020	33.280	31.000	32.260	32.260	2,051,543
2025-04-07	35.170	36.070	31.580	31.620	31.620	4,750,472
2025-04-03	40.400	42.000	39.450	39.480	39.480	2,637,734
2025-04-02	43.500	43.880	40.950	41.870	41.870	3,185,854
2025-04-01	39.190	41.950	39.190	41.360	41.360	3,180,746
2025-03-31	41.200	41.500	38.030	39.620	39.620	3,855,837
2025-03-28	42.370	43.990	41.700	41.850	41.850	3,087,610
2025-03-27	41.000	44.300	40.710	42.820	42.820	4,942,646
2025-03-26	42.350	43.170	40.790	41.150	41.150	2,950,056
2025-03-25	42.500	44.400	41.250	43.090	43.090	3,846,170
2025-03-24	40.980	42.570	40.580	42.000	42.000	3,077,406
2025-03-21	41.700	41.720	39.850	40.980	40.980	2,556,256
2025-03-20	41.380	42.670	40.610	41.640	41.640	2,421,357
2025-03-19	42.000	42.980	40.780	41.170	41.170	3,236,619
2025-03-18	44.130	44.590	42.100	42.380	42.380	3,073,269
2025-03-17	44.200	44.570	42.900	43.810	43.810	2,516,605
2025-03-14	41.520	46.660	41.030	44.400	44.400	5,724,290
2025-03-13	42.930	43.330	40.530	40.830	40.830	4,659,871
2025-03-12	38.500	44.950	38.110	42.970	42.970	6,495,727
2025-03-11	39.090	39.400	37.230	38.190	38.190	3,431,678
2025-03-10	38.250	40.880	38.020	39.860	39.860	4,587,447
2025-03-07	36.770	41.780	36.700	38.440	38.440	3,451,161
2025-03-06	37.210	37.670	36.810	36.860	36.860	1,883,662
2025-03-05	37.770	38.060	36.580	36.850	36.850	1,731,957
2025-03-04	37.940	38.750	37.300	37.770	37.770	1,769,149
2025-03-03	38.740	40.190	37.660	38.500	38.500	2,416,942
2025-02-28	40.510	40.740	38.240	38.240	38.240	3,166,094
2025-02-27	39.980	41.500	39.800	41.300	41.300	3,993,160
2025-02-26	38.480	40.470	38.140	39.480	39.480	3,093,323
2025-02-25	38.250	38.970	38.040	38.220	38.220	1,407,841
2025-02-24	38.860	38.880	37.570	38.650	38.650	2,406,105
2025-02-21	38.720	39.170	37.480	38.890	38.890	2,927,047
2025-02-20	38.000	38.930	38.000	38.700	38.700	1,555,534
2025-02-19	37.620	39.250	37.480	38.330	38.330	1,724,808
2025-02-18	38.570	38.570	37.500	37.660	37.660	1,506,765
2025-02-17	39.000	39.080	37.630	38.520	38.520	1,469,931
2025-02-14	38.550	39.220	38.050	38.500	38.500	1,296,904
2025-02-13	39.000	39.330	38.060	38.870	38.870	1,628,354
2025-02-12	38.320	39.670	38.070	39.230	39.230	1,605,498
2025-02-11	39.810	39.820	38.320	38.660	38.660	2,198,311
2025-02-10	41.000	41.010	39.140	40.220	40.220	1,803,726
2025-02-07	41.830	42.280	40.650	41.040	41.040	1,839,512
2025-02-06	41.500	42.050	40.520	41.450	41.450	1,480,789
2025-02-05	40.300	41.640	40.000	41.190	41.190	1,078,122
2025-01-27	41.820	42.110	40.230	40.300	40.300	1,118,408
2025-01-24	42.350	42.900	41.430	42.100	42.100	1,690,067
2025-01-23	42.120	43.900	41.400	42.580	42.580	2,131,187
2025-01-22	42.000	42.980	41.600	42.000	42.000	1,434,168
2025-01-21	40.210	42.950	40.000	42.000	42.000	2,722,139
2025-01-20	41.100	41.720	39.170	40.570	40.570	2,577,129

← NewerPage 7 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.