Yan Tai Shuang Ta Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.330 | 4.380 | 4.300 | 4.360 | 4.320 | 11,880,900 |
| 2024-07-25 | 4.230 | 4.330 | 4.230 | 4.330 | 4.290 | 12,048,685 |
| 2024-07-24 | 4.230 | 4.340 | 4.220 | 4.250 | 4.211 | 13,444,744 |
| 2024-07-23 | 4.310 | 4.380 | 4.260 | 4.260 | 4.221 | 14,623,200 |
| 2024-07-22 | 4.290 | 4.340 | 4.250 | 4.310 | 4.270 | 11,569,600 |
| 2024-07-19 | 4.180 | 4.410 | 4.160 | 4.300 | 4.261 | 23,734,136 |
| 2024-07-18 | 4.080 | 4.250 | 4.000 | 4.200 | 4.162 | 18,717,194 |
| 2024-07-17 | 4.040 | 4.090 | 4.020 | 4.070 | 4.033 | 10,217,400 |
| 2024-07-16 | 3.980 | 4.050 | 3.940 | 4.050 | 4.013 | 8,549,244 |
| 2024-07-15 | 4.010 | 4.050 | 3.980 | 3.990 | 3.953 | 8,764,600 |
| 2024-07-12 | 3.980 | 4.050 | 3.960 | 4.030 | 3.993 | 10,411,343 |
| 2024-07-11 | 3.920 | 4.000 | 3.910 | 3.990 | 3.953 | 11,312,200 |
| 2024-07-10 | 3.800 | 3.910 | 3.790 | 3.880 | 3.844 | 8,109,198 |
| 2024-07-09 | 3.790 | 3.860 | 3.700 | 3.860 | 3.825 | 11,393,800 |
| 2024-07-08 | 3.920 | 3.940 | 3.800 | 3.810 | 3.775 | 11,535,200 |
| 2024-07-05 | 3.900 | 3.960 | 3.880 | 3.950 | 3.914 | 7,365,293 |
| 2024-07-04 | 3.990 | 4.050 | 3.900 | 3.900 | 3.864 | 11,761,400 |
| 2024-07-03 | 4.040 | 4.130 | 4.000 | 4.020 | 3.983 | 14,357,400 |
| 2024-07-02 | 4.010 | 4.100 | 3.970 | 4.030 | 3.993 | 11,910,200 |
| 2024-07-01 | 3.880 | 4.010 | 3.880 | 4.010 | 3.973 | 15,469,800 |
| 2024-06-28 | 3.860 | 3.960 | 3.840 | 3.870 | 3.835 | 13,726,700 |
| 2024-06-27 | 3.980 | 3.990 | 3.870 | 3.880 | 3.844 | 12,927,400 |
| 2024-06-26 | 3.980 | 4.000 | 3.910 | 3.990 | 3.953 | 16,066,400 |
| 2024-06-25 | 3.930 | 4.000 | 3.920 | 3.950 | 3.914 | 10,217,500 |
| 2024-06-24 | 4.060 | 4.070 | 3.920 | 3.940 | 3.904 | 15,546,700 |
| 2024-06-21 | 4.100 | 4.200 | 4.060 | 4.100 | 4.062 | 11,305,600 |
| 2024-06-20 | 4.190 | 4.310 | 4.120 | 4.120 | 4.082 | 19,442,754 |
| 2024-06-19 | 4.170 | 4.220 | 4.150 | 4.190 | 4.152 | 9,925,200 |
| 2024-06-18 | 4.170 | 4.200 | 4.140 | 4.170 | 4.132 | 8,469,600 |
| 2024-06-17 | 4.200 | 4.230 | 4.130 | 4.140 | 4.102 | 8,634,900 |
| 2024-06-14 | 4.250 | 4.250 | 4.150 | 4.190 | 4.152 | 10,571,400 |
| 2024-06-13 | 4.330 | 4.360 | 4.210 | 4.230 | 4.191 | 14,174,500 |
| 2024-06-12 | 4.300 | 4.370 | 4.270 | 4.350 | 4.310 | 11,600,800 |
| 2024-06-11 | 4.380 | 4.380 | 4.290 | 4.310 | 4.270 | 10,127,158 |
| 2024-06-07 | 4.320 | 4.410 | 4.310 | 4.380 | 4.340 | 12,002,300 |
| 2024-06-06 | 4.500 | 4.550 | 4.280 | 4.320 | 4.280 | 22,357,700 |
| 2024-06-05 | 4.640 | 4.660 | 4.500 | 4.520 | 4.479 | 15,468,600 |
| 2024-06-04 | 4.630 | 4.680 | 4.570 | 4.660 | 4.617 | 13,669,178 |
| 2024-06-03 | 4.630 | 4.700 | 4.560 | 4.650 | 4.607 | 16,060,019 |
| 2024-05-31 | 4.680 | 4.720 | 4.640 | 4.650 | 4.578 | 12,994,200 |
| 2024-05-30 | 4.730 | 4.770 | 4.660 | 4.680 | 4.607 | 17,946,900 |
| 2024-05-29 | 4.730 | 4.800 | 4.690 | 4.780 | 4.706 | 24,202,854 |
| 2024-05-28 | 4.810 | 4.850 | 4.770 | 4.780 | 4.706 | 20,207,000 |
| 2024-05-27 | 4.750 | 4.840 | 4.700 | 4.830 | 4.755 | 27,327,400 |
| 2024-05-24 | 4.870 | 4.950 | 4.770 | 4.850 | 4.775 | 31,679,655 |
| 2024-05-23 | 5.010 | 5.070 | 4.780 | 4.840 | 4.765 | 48,022,341 |
| 2024-05-22 | 5.100 | 5.170 | 4.990 | 5.080 | 5.001 | 42,936,115 |
| 2024-05-21 | 5.210 | 5.280 | 5.110 | 5.140 | 5.060 | 57,904,269 |
| 2024-05-20 | 4.950 | 5.320 | 4.940 | 5.310 | 5.227 | 88,994,089 |
| 2024-05-17 | 5.110 | 5.170 | 4.920 | 4.990 | 4.912 | 89,089,001 |
| 2024-05-16 | 5.090 | 5.460 | 5.010 | 5.320 | 5.237 | 137,604,765 |
| 2024-05-15 | 4.580 | 5.070 | 4.520 | 5.070 | 4.991 | 102,501,616 |
| 2024-05-14 | 4.590 | 4.830 | 4.560 | 4.610 | 4.538 | 71,058,839 |
| 2024-05-13 | 5.020 | 5.220 | 4.800 | 4.800 | 4.725 | 124,066,754 |
| 2024-05-10 | 5.020 | 5.020 | 5.020 | 5.020 | 4.942 | 46,422,322 |
| 2024-05-09 | 4.420 | 4.810 | 4.400 | 4.560 | 4.489 | 56,262,183 |
| 2024-05-08 | 4.400 | 4.450 | 4.360 | 4.370 | 4.302 | 20,682,681 |
| 2024-05-07 | 4.550 | 4.600 | 4.390 | 4.440 | 4.371 | 36,580,256 |
| 2024-05-06 | 4.310 | 4.440 | 4.270 | 4.410 | 4.341 | 22,771,865 |
| 2024-04-30 | 4.200 | 4.350 | 4.170 | 4.250 | 4.184 | 17,960,281 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-28 | 0.0100 CNY |
| 2025-07-15 | 0.0201 CNY |
| 2024-11-01 | 0.0200 CNY |
| 2024-06-03 | 0.0300 CNY |
| 2021-05-25 | 0.1000 CNY |
| 2020-06-05 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.