Yanpai Filtration Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.840	13.070	12.660	12.750	9.632	1,023,784
2022-11-02	12.490	12.840	12.480	12.840	9.700	1,085,410
2022-11-01	12.250	12.490	12.190	12.490	9.436	777,678
2022-10-31	11.880	12.180	11.870	12.140	9.172	903,360
2022-10-28	12.290	12.440	11.830	11.870	8.968	1,265,013
2022-10-27	12.600	12.750	12.350	12.410	9.375	959,160
2022-10-26	12.070	12.660	12.070	12.610	9.527	833,160
2022-10-25	12.130	12.450	12.100	12.320	9.307	678,120
2022-10-24	12.730	12.900	12.450	12.450	9.406	922,200
2022-10-21	12.850	12.850	12.480	12.740	9.625	867,180
2022-10-20	12.500	12.920	12.440	12.580	9.504	1,311,121
2022-10-19	12.900	12.920	12.590	12.590	9.511	996,960
2022-10-18	12.950	13.000	12.750	12.860	9.715	1,182,724
2022-10-17	12.550	12.980	12.550	12.910	9.753	980,618
2022-10-14	12.670	12.800	12.620	12.620	9.534	965,555
2022-10-13	12.330	12.730	12.290	12.500	9.443	1,081,560
2022-10-12	12.130	12.310	11.800	12.300	9.292	817,124
2022-10-11	12.190	12.190	11.760	11.940	9.020	791,931
2022-10-10	12.310	12.390	11.850	11.950	9.028	1,249,670
2022-09-30	12.730	12.890	12.350	12.350	9.330	1,602,311
2022-09-29	13.260	13.550	12.880	12.910	9.753	2,878,381
2022-09-28	12.870	13.590	12.800	13.510	10.207	3,341,879
2022-09-27	12.650	12.880	12.550	12.830	9.693	885,988
2022-09-26	12.890	12.900	12.500	12.510	9.451	702,821
2022-09-23	13.160	13.160	12.880	12.890	9.738	665,118
2022-09-22	13.130	13.390	13.100	13.150	9.935	534,383
2022-09-21	12.960	13.330	12.960	13.290	10.040	604,649
2022-09-20	12.900	13.250	12.860	13.190	9.965	770,430
2022-09-19	13.500	13.500	12.800	12.910	9.753	870,060
2022-09-16	13.550	13.780	13.150	13.150	9.935	750,652
2022-09-15	13.950	14.010	13.510	13.600	10.274	1,076,229
2022-09-14	14.050	14.050	13.800	13.950	10.539	604,092
2022-09-13	13.980	14.220	13.910	14.050	10.614	667,545
2022-09-09	14.040	14.110	13.830	13.870	10.478	974,692
2022-09-08	14.280	14.400	14.020	14.020	10.592	1,334,368
2022-09-07	14.370	14.650	14.290	14.350	10.841	1,342,615
2022-09-06	14.210	14.470	14.110	14.380	10.864	857,158
2022-09-05	14.160	14.390	14.120	14.210	10.735	798,539
2022-09-02	14.160	14.340	14.110	14.280	10.788	878,336
2022-09-01	14.210	14.450	14.080	14.150	10.690	979,804
2022-08-31	14.700	14.700	14.100	14.190	10.720	1,511,701
2022-08-30	14.810	15.080	14.560	14.650	11.068	1,537,101
2022-08-29	14.650	14.890	14.190	14.850	11.219	1,034,697
2022-08-26	15.000	15.140	14.800	14.860	11.226	1,177,942
2022-08-25	15.390	15.390	14.740	14.940	11.287	1,359,352
2022-08-24	15.710	15.890	15.200	15.240	11.513	1,453,855
2022-08-23	15.700	16.020	15.580	15.840	11.967	1,034,355
2022-08-22	15.760	15.880	15.650	15.690	11.853	990,245
2022-08-19	15.980	16.290	15.750	15.760	11.906	1,418,371
2022-08-18	16.160	16.160	15.860	16.010	12.095	1,238,340
2022-08-17	16.500	16.690	16.010	16.070	12.141	1,909,287
2022-08-16	16.220	16.470	16.110	16.400	12.390	1,986,900
2022-08-15	16.170	16.340	15.950	16.120	12.178	1,894,206
2022-08-12	16.090	16.610	15.960	16.250	12.277	3,628,803
2022-08-11	16.070	16.490	16.030	16.080	12.148	1,939,467
2022-08-10	15.990	16.250	15.880	16.080	12.148	2,085,090
2022-08-09	15.700	16.710	15.620	16.180	12.224	3,678,205
2022-08-08	15.220	15.980	15.170	15.820	11.952	1,725,596
2022-08-05	15.390	15.390	15.030	15.150	11.445	1,020,594
2022-08-04	14.900	15.240	14.860	15.050	11.370	1,255,857

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.0500 CNY
2025-06-06	0.3000 CNY
2024-05-22	0.3000 CNY
2023-06-02	0.3600 CNY
2022-06-13	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.