Yanpai Filtration Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	18.560	18.980	18.550	18.920	13.840	1,266,360
2022-02-07	18.580	18.690	18.180	18.560	13.577	1,437,841
2022-01-28	17.510	18.410	17.500	18.210	13.320	2,262,051
2022-01-27	18.210	18.210	17.260	17.300	12.655	1,543,921
2022-01-26	17.910	18.270	17.850	18.160	13.284	1,403,761
2022-01-25	18.600	18.760	17.770	17.900	13.094	2,162,161
2022-01-24	18.660	19.180	18.380	18.800	13.752	1,746,607
2022-01-21	19.500	19.590	18.340	18.650	13.642	2,907,872
2022-01-20	20.480	20.600	19.450	19.600	14.337	3,316,801
2022-01-19	19.800	21.010	19.650	20.900	15.288	3,811,132
2022-01-18	20.470	20.640	19.730	19.870	14.535	3,183,600
2022-01-17	20.230	20.750	20.200	20.430	14.944	2,415,948
2022-01-14	21.290	21.560	20.470	20.620	15.083	4,332,515
2022-01-13	20.900	21.780	20.800	21.370	15.632	5,651,649
2022-01-12	21.900	21.900	20.930	20.960	15.332	5,005,449
2022-01-11	20.410	21.030	20.350	21.030	15.383	3,744,269
2022-01-10	19.810	20.580	19.450	20.480	14.981	2,690,882
2022-01-07	20.320	20.440	19.620	19.740	14.440	2,115,146
2022-01-06	19.700	20.600	19.700	20.310	14.857	2,679,651
2022-01-05	20.570	20.660	19.500	19.700	14.410	2,929,106
2022-01-04	20.320	20.870	20.200	20.580	15.054	2,908,512
2021-12-31	20.350	20.670	20.200	20.380	14.908	1,988,361
2021-12-30	20.190	20.630	20.190	20.350	14.886	1,920,904
2021-12-29	20.500	20.500	19.960	20.320	14.864	1,939,832
2021-12-28	20.030	20.730	20.030	20.360	14.893	2,270,198
2021-12-27	19.930	20.390	19.800	20.160	14.747	2,109,007
2021-12-24	21.230	21.250	19.920	19.930	14.579	3,616,467
2021-12-23	21.380	21.380	20.730	20.900	15.288	2,638,171
2021-12-22	21.190	21.390	20.980	21.310	15.588	2,786,574
2021-12-21	20.880	21.250	20.680	21.210	15.515	3,072,721
2021-12-20	22.000	22.000	20.730	20.790	15.208	5,126,509
2021-12-17	23.750	23.850	21.810	21.920	16.034	8,560,501
2021-12-16	23.750	24.550	23.350	23.900	17.483	7,409,136
2021-12-15	23.810	24.550	23.640	23.820	17.424	8,117,200
2021-12-14	22.890	24.170	22.620	24.050	17.592	8,526,630
2021-12-13	23.140	23.280	22.620	23.100	16.897	5,971,449
2021-12-10	22.860	23.870	22.480	23.360	17.088	7,035,892
2021-12-09	22.980	23.290	22.700	22.940	16.780	4,449,955
2021-12-08	23.000	23.640	22.390	22.840	16.707	6,609,267
2021-12-07	22.780	23.000	22.180	22.420	16.400	4,160,472
2021-12-06	24.070	24.280	22.690	22.740	16.634	5,707,053
2021-12-03	24.520	24.550	23.260	23.960	17.527	5,943,621
2021-12-02	24.910	25.450	24.090	24.320	17.790	8,122,822
2021-12-01	25.000	25.780	24.570	25.180	18.419	8,289,201
2021-11-30	25.890	26.820	24.450	25.100	18.360	12,939,317
2021-11-29	25.580	27.120	25.030	25.860	18.916	14,159,777
2021-11-26	26.810	29.430	25.800	26.800	19.604	22,082,888
2021-11-25	26.100	28.280	25.800	27.240	19.926	20,363,192
2021-11-24	26.650	27.320	26.220	26.510	19.392	14,423,322
2021-11-23	26.600	28.560	26.300	27.090	19.816	23,027,901
2021-11-22	23.810	28.650	23.810	27.030	19.772	28,166,146
2021-11-19	24.910	25.600	24.110	24.190	17.695	18,798,307
2021-11-18	24.030	27.080	22.880	25.850	18.909	28,994,915
2021-11-17	23.060	26.100	23.060	24.950	18.251	24,043,856
2021-11-16	29.990	31.310	24.000	24.090	17.622	34,079,629
2021-11-15	26.950	28.800	26.700	28.800	21.067	12,340,925
2021-11-12	19.880	24.000	19.800	24.000	17.556	23,607,536
2021-11-11	18.610	20.720	18.610	20.000	14.630	21,253,820
2021-11-10	18.160	19.100	17.800	18.790	13.745	12,618,797
2021-11-09	17.910	19.710	17.670	18.530	13.555	16,643,754

← NewerPage 20 of 21 · 1,214 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.