YIFILASER ORD A (SHH) EQSW Exp: historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	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
2025-01-17	40.390	41.780	40.100	41.500	41.500	2,055,306
2025-01-16	40.110	40.800	39.530	40.630	40.630	1,869,279
2025-01-15	40.190	40.800	39.120	40.480	40.480	3,447,336
2025-01-14	35.910	39.680	35.910	39.450	39.450	3,894,313
2025-01-13	36.330	37.290	35.510	35.920	35.920	1,640,322
2025-01-10	36.490	37.500	35.630	36.830	36.830	2,173,208
2025-01-09	37.520	37.730	36.160	36.510	36.510	3,257,832
2025-01-08	37.380	38.400	35.750	36.740	36.740	3,444,983
2025-01-07	36.060	37.780	36.060	37.620	37.620	3,071,425
2025-01-06	35.660	37.350	34.710	36.560	36.560	3,936,532
2025-01-03	33.840	35.990	33.520	35.080	35.080	3,092,504
2025-01-02	33.410	34.750	33.240	33.500	33.500	2,084,131
2024-12-31	33.110	34.580	32.580	33.710	33.710	2,079,601
2024-12-30	32.870	33.660	31.930	32.980	32.980	1,147,870
2024-12-27	32.490	33.000	32.240	32.950	32.950	895,845
2024-12-26	32.170	33.110	32.020	32.470	32.470	1,259,505
2024-12-25	33.330	33.350	31.630	32.470	32.470	992,323
2024-12-24	33.860	34.020	32.880	33.250	33.250	749,110
2024-12-23	36.300	36.300	33.450	33.450	33.450	1,362,617
2024-12-20	35.100	36.430	34.640	35.830	35.830	1,031,510
2024-12-19	34.100	35.380	33.670	35.340	35.340	1,230,279
2024-12-18	35.940	35.960	33.810	34.150	34.150	888,546
2024-12-17	36.530	36.920	35.120	35.200	35.200	1,108,500
2024-12-16	37.300	38.200	36.560	36.830	36.830	1,321,527
2024-12-13	37.000	38.180	36.010	36.970	36.970	1,751,316
2024-12-12	37.000	37.500	36.000	37.070	37.070	1,476,230
2024-12-11	37.520	37.520	36.620	36.870	36.870	1,513,663
2024-12-10	38.500	38.990	37.410	37.590	37.590	1,627,024
2024-12-09	38.380	39.190	37.350	37.590	37.590	1,593,167
2024-12-06	38.090	38.820	37.500	38.360	38.360	2,348,310
2024-12-05	35.250	40.080	35.080	38.080	38.080	3,721,840
2024-12-04	35.700	36.600	34.790	35.340	35.340	1,863,664
2024-12-03	36.200	36.200	34.380	34.800	34.800	1,194,936
2024-12-02	35.200	36.550	35.030	35.720	35.720	1,193,581
2024-11-29	35.400	36.150	34.680	35.240	35.240	1,461,077
2024-11-28	35.580	36.330	35.540	35.650	35.650	1,108,437
2024-11-27	35.730	35.950	34.400	35.950	35.950	1,694,678
2024-11-26	34.770	36.500	33.670	36.380	36.380	3,117,051
2024-11-25	36.500	36.810	34.500	35.150	35.150	2,052,664
2024-11-22	34.000	36.800	33.310	35.240	35.240	3,495,036
2024-11-21	34.400	35.010	33.960	34.270	34.270	1,364,455
2024-11-20	33.330	34.870	33.300	34.460	34.460	1,804,762
2024-11-19	32.490	33.680	32.180	33.680	33.680	1,571,916
2024-11-18	34.770	35.580	31.770	32.310	32.310	2,318,807
2024-11-15	33.750	34.850	33.270	34.300	34.300	2,479,524
2024-11-14	34.690	35.990	33.420	33.540	33.540	1,911,717
2024-11-13	34.100	35.110	33.610	34.610	34.610	2,365,045
2024-11-12	37.910	38.000	34.360	34.770	34.770	4,183,378
2024-11-11	33.300	36.960	33.130	35.980	35.980	4,655,865
2024-11-08	32.500	33.810	32.030	32.920	32.920	3,642,467
2024-11-07	32.000	32.870	30.910	32.110	32.110	3,996,472
2024-11-06	30.650	32.190	30.600	31.940	31.940	3,844,662
2024-11-05	29.370	30.630	29.170	30.510	30.510	2,140,908
2024-11-04	28.220	29.800	28.220	29.390	29.390	988,273
2024-11-01	29.800	30.240	28.370	28.490	28.490	1,179,052
2024-10-31	29.440	29.970	29.300	29.790	29.790	1,091,130

← NewerPage 8 of 14 · 783 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.