YIFILASER ORD A (SHH) EQSW Exp: historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 29.700 | 29.810 | 29.280 | 29.420 | 29.420 | 1,010,688 |
| 2024-10-29 | 30.710 | 30.890 | 29.670 | 29.700 | 29.700 | 1,836,408 |
| 2024-10-28 | 31.600 | 31.970 | 30.550 | 30.830 | 30.830 | 1,949,419 |
| 2024-10-25 | 30.350 | 31.440 | 30.180 | 31.190 | 31.190 | 1,666,005 |
| 2024-10-24 | 29.980 | 30.480 | 29.740 | 30.150 | 30.150 | 1,101,307 |
| 2024-10-23 | 29.400 | 30.490 | 29.300 | 30.140 | 30.140 | 1,554,143 |
| 2024-10-22 | 29.660 | 29.730 | 29.130 | 29.460 | 29.460 | 1,540,571 |
| 2024-10-21 | 29.590 | 31.000 | 29.170 | 29.850 | 29.850 | 2,204,098 |
| 2024-10-18 | 27.900 | 29.800 | 27.800 | 29.150 | 29.150 | 1,263,458 |
| 2024-10-17 | 27.780 | 28.680 | 27.780 | 27.980 | 27.980 | 750,606 |
| 2024-10-16 | 28.420 | 28.470 | 27.820 | 27.900 | 27.768 | 877,925 |
| 2024-10-15 | 29.160 | 29.830 | 28.560 | 28.560 | 28.424 | 1,005,106 |
| 2024-10-14 | 28.750 | 29.330 | 28.200 | 29.330 | 29.191 | 817,091 |
| 2024-10-11 | 29.900 | 29.900 | 28.100 | 28.190 | 28.056 | 1,241,471 |
| 2024-10-10 | 30.000 | 30.600 | 29.650 | 29.900 | 29.758 | 1,172,432 |
| 2024-10-09 | 32.000 | 32.320 | 29.500 | 29.500 | 29.360 | 2,513,860 |
| 2024-10-08 | 35.100 | 35.100 | 30.210 | 33.270 | 33.112 | 3,768,922 |
| 2024-09-30 | 26.550 | 29.530 | 26.180 | 29.290 | 29.151 | 2,964,312 |
| 2024-09-27 | 24.580 | 25.640 | 24.570 | 25.600 | 25.479 | 1,186,465 |
| 2024-09-26 | 23.780 | 24.320 | 23.360 | 24.310 | 24.195 | 1,112,360 |
| 2024-09-25 | 23.660 | 24.290 | 23.650 | 23.770 | 23.657 | 968,862 |
| 2024-09-24 | 23.130 | 23.660 | 22.830 | 23.500 | 23.388 | 710,038 |
| 2024-09-23 | 23.070 | 23.150 | 22.810 | 22.850 | 22.742 | 355,700 |
| 2024-09-20 | 23.800 | 23.850 | 23.000 | 23.070 | 22.961 | 423,871 |
| 2024-09-19 | 23.850 | 24.130 | 23.520 | 23.850 | 23.737 | 381,313 |
| 2024-09-18 | 23.950 | 23.950 | 23.200 | 23.680 | 23.568 | 322,128 |
| 2024-09-13 | 24.610 | 24.660 | 23.780 | 23.870 | 23.757 | 492,412 |
| 2024-09-12 | 25.020 | 25.300 | 24.700 | 24.720 | 24.603 | 399,591 |
| 2024-09-11 | 24.790 | 25.380 | 24.670 | 25.040 | 24.921 | 275,606 |
| 2024-09-10 | 24.680 | 25.150 | 24.660 | 24.790 | 24.672 | 296,318 |
| 2024-09-09 | 23.450 | 25.700 | 22.800 | 24.790 | 24.672 | 1,082,414 |
| 2024-09-06 | 25.000 | 25.010 | 24.140 | 24.250 | 24.135 | 366,702 |
| 2024-09-05 | 24.760 | 25.250 | 24.760 | 25.000 | 24.881 | 270,009 |
| 2024-09-04 | 25.300 | 25.300 | 24.920 | 24.960 | 24.842 | 334,377 |
| 2024-09-03 | 25.260 | 25.610 | 24.880 | 25.070 | 24.951 | 506,523 |
| 2024-09-02 | 25.940 | 26.150 | 25.290 | 25.290 | 25.170 | 550,978 |
| 2024-08-30 | 25.650 | 26.380 | 25.650 | 26.050 | 25.926 | 625,612 |
| 2024-08-29 | 25.220 | 25.960 | 25.220 | 25.840 | 25.717 | 572,200 |
| 2024-08-28 | 25.130 | 25.740 | 24.900 | 25.460 | 25.339 | 600,139 |
| 2024-08-27 | 25.100 | 25.300 | 24.820 | 25.170 | 25.051 | 412,983 |
| 2024-08-26 | 24.470 | 25.180 | 24.400 | 25.040 | 24.921 | 447,398 |
| 2024-08-23 | 24.380 | 24.620 | 24.000 | 24.470 | 24.354 | 274,859 |
| 2024-08-22 | 24.510 | 24.950 | 24.380 | 24.430 | 24.314 | 358,439 |
| 2024-08-21 | 24.050 | 24.600 | 23.920 | 24.460 | 24.344 | 466,238 |
| 2024-08-20 | 24.900 | 25.160 | 24.030 | 24.050 | 23.936 | 656,786 |
| 2024-08-19 | 25.300 | 25.490 | 24.840 | 24.930 | 24.812 | 564,326 |
| 2024-08-16 | 25.200 | 25.690 | 25.070 | 25.220 | 25.100 | 541,955 |
| 2024-08-15 | 24.800 | 25.730 | 24.800 | 25.300 | 25.180 | 505,912 |
| 2024-08-14 | 25.290 | 25.380 | 24.860 | 25.000 | 24.881 | 264,685 |
| 2024-08-13 | 25.050 | 25.700 | 24.800 | 25.270 | 25.150 | 298,514 |
| 2024-08-12 | 25.500 | 25.500 | 25.000 | 25.120 | 25.001 | 423,884 |
| 2024-08-09 | 26.080 | 26.170 | 25.450 | 25.470 | 25.349 | 420,403 |
| 2024-08-08 | 25.840 | 25.930 | 24.850 | 25.910 | 25.787 | 913,798 |
| 2024-08-07 | 26.190 | 26.300 | 25.700 | 25.840 | 25.717 | 481,716 |
| 2024-08-06 | 25.890 | 26.190 | 25.800 | 26.160 | 26.036 | 423,756 |
| 2024-08-05 | 26.280 | 26.510 | 25.700 | 25.700 | 25.578 | 541,226 |
| 2024-08-02 | 26.690 | 27.100 | 26.130 | 26.340 | 26.215 | 719,086 |
| 2024-08-01 | 26.700 | 27.180 | 26.490 | 26.910 | 26.782 | 975,564 |
| 2024-07-31 | 25.790 | 26.710 | 25.680 | 26.700 | 26.573 | 1,049,553 |
| 2024-07-30 | 25.960 | 26.290 | 25.800 | 25.800 | 25.678 | 885,993 |
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.