Yanpai Filtration Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	14.420	15.160	14.420	15.060	11.016	1,844,852
2022-05-09	14.300	15.100	14.300	14.780	10.811	1,582,411
2022-05-06	13.900	14.380	13.800	14.230	10.409	1,152,563
2022-05-05	14.010	14.390	13.550	14.230	10.409	1,504,582
2022-04-29	13.680	14.000	13.380	13.880	10.153	1,605,217
2022-04-28	13.350	13.730	13.200	13.330	9.751	1,549,077
2022-04-27	12.750	13.530	12.640	13.490	9.868	2,128,392
2022-04-26	13.930	14.090	13.020	13.100	9.583	2,176,050
2022-04-25	14.460	14.680	13.600	13.730	10.043	2,738,022
2022-04-22	13.910	15.150	13.700	14.740	10.782	3,664,140
2022-04-21	15.450	15.480	14.490	14.530	10.629	3,045,112
2022-04-20	15.660	16.430	15.210	15.880	11.616	2,943,023
2022-04-19	15.030	17.000	15.030	15.820	11.572	2,714,384
2022-04-18	14.880	15.290	14.160	15.240	11.148	1,359,214
2022-04-15	15.490	15.590	14.710	14.820	10.841	1,458,249
2022-04-14	15.460	15.750	15.460	15.650	11.448	576,774
2022-04-13	16.000	16.300	15.510	15.510	11.345	774,000
2022-04-12	15.790	15.980	15.450	15.950	11.667	879,960
2022-04-11	15.800	16.150	15.370	15.510	11.345	905,760
2022-04-08	16.300	16.500	15.800	15.950	11.667	1,134,840
2022-04-07	16.730	16.780	16.280	16.300	11.923	1,039,800
2022-04-06	16.670	16.990	16.450	16.740	12.245	942,600
2022-04-01	16.990	16.990	16.670	16.670	12.194	1,158,399
2022-03-31	17.000	17.280	16.880	17.130	12.530	1,035,509
2022-03-30	16.800	17.160	16.630	17.000	12.435	906,558
2022-03-29	16.920	17.190	16.700	16.810	12.296	789,840
2022-03-28	17.400	17.450	16.880	17.000	12.435	964,226
2022-03-25	17.570	17.860	17.360	17.400	12.728	995,280
2022-03-24	17.830	17.830	17.400	17.470	12.779	1,292,500
2022-03-23	18.290	18.290	17.350	17.930	13.116	1,513,360
2022-03-22	18.440	18.470	17.780	17.920	13.108	1,608,826
2022-03-21	18.070	18.580	18.070	18.340	13.416	2,622,867
2022-03-18	17.150	18.500	17.020	18.340	13.416	3,591,481
2022-03-17	17.010	17.620	17.000	17.250	12.618	2,071,408
2022-03-16	17.370	17.370	16.020	16.980	12.421	2,409,218
2022-03-15	17.720	17.950	16.700	16.770	12.267	1,770,961
2022-03-14	18.400	18.850	17.750	17.750	12.984	1,384,594
2022-03-11	17.820	18.500	17.720	18.390	13.452	2,121,050
2022-03-10	17.900	19.060	17.900	18.160	13.284	2,970,121
2022-03-09	17.800	18.190	16.850	17.810	13.028	2,973,070
2022-03-08	20.030	20.040	17.750	17.840	13.050	5,724,944
2022-03-07	19.570	20.260	19.320	20.130	14.725	4,495,004
2022-03-04	19.180	19.910	19.180	19.770	14.462	2,854,473
2022-03-03	19.680	19.850	19.270	19.430	14.213	1,563,721
2022-03-02	19.440	19.720	19.000	19.700	14.410	1,845,200
2022-03-01	18.850	19.660	18.850	19.610	14.345	2,051,046
2022-02-28	19.140	19.250	18.380	18.940	13.854	1,282,466
2022-02-25	19.170	19.600	19.080	19.140	14.001	1,383,826
2022-02-24	19.410	19.700	18.740	19.020	13.913	2,913,602
2022-02-23	19.200	19.610	19.130	19.570	14.315	1,909,771
2022-02-22	19.260	19.410	18.930	19.240	14.074	1,731,344
2022-02-21	19.460	19.640	19.180	19.460	14.235	2,225,340
2022-02-18	19.200	19.730	19.030	19.390	14.184	3,082,511
2022-02-17	19.530	20.750	19.500	19.600	14.337	5,983,239
2022-02-16	18.680	19.600	18.610	19.530	14.286	2,932,157
2022-02-15	18.750	18.760	18.420	18.600	13.606	1,070,880
2022-02-14	18.170	18.900	18.170	18.750	13.716	1,374,361
2022-02-11	18.610	19.000	18.260	18.530	13.555	2,255,516
2022-02-10	19.450	19.980	19.020	19.120	13.986	3,238,147
2022-02-09	18.800	19.200	18.710	19.020	13.913	1,486,441

← NewerPage 19 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.