Yan Tai Shuang Ta Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.200 | 4.350 | 4.170 | 4.250 | 4.184 | 17,960,281 |
| 2024-04-29 | 4.170 | 4.230 | 4.130 | 4.200 | 4.135 | 15,944,481 |
| 2024-04-26 | 4.160 | 4.200 | 4.000 | 4.170 | 4.105 | 20,357,870 |
| 2024-04-25 | 4.090 | 4.170 | 4.080 | 4.160 | 4.095 | 11,111,400 |
| 2024-04-24 | 4.050 | 4.120 | 4.000 | 4.120 | 4.056 | 10,039,000 |
| 2024-04-23 | 4.050 | 4.120 | 3.980 | 4.070 | 4.007 | 12,278,300 |
| 2024-04-22 | 4.000 | 4.120 | 3.990 | 4.000 | 3.938 | 15,927,361 |
| 2024-04-19 | 3.860 | 3.970 | 3.790 | 3.940 | 3.879 | 14,121,200 |
| 2024-04-18 | 3.860 | 3.950 | 3.810 | 3.860 | 3.800 | 8,419,200 |
| 2024-04-17 | 3.710 | 3.870 | 3.710 | 3.870 | 3.810 | 10,792,700 |
| 2024-04-16 | 3.850 | 3.870 | 3.670 | 3.700 | 3.642 | 18,186,667 |
| 2024-04-15 | 4.030 | 4.050 | 3.870 | 3.910 | 3.849 | 13,904,333 |
| 2024-04-12 | 4.100 | 4.140 | 4.010 | 4.030 | 3.967 | 11,886,499 |
| 2024-04-11 | 4.150 | 4.230 | 4.100 | 4.110 | 4.046 | 14,369,600 |
| 2024-04-10 | 4.240 | 4.280 | 4.150 | 4.180 | 4.115 | 9,100,100 |
| 2024-04-09 | 4.200 | 4.270 | 4.150 | 4.240 | 4.174 | 8,938,181 |
| 2024-04-08 | 4.280 | 4.280 | 4.210 | 4.220 | 4.154 | 9,994,249 |
| 2024-04-03 | 4.230 | 4.290 | 4.210 | 4.290 | 4.223 | 9,610,800 |
| 2024-04-02 | 4.260 | 4.270 | 4.210 | 4.240 | 4.174 | 7,637,671 |
| 2024-04-01 | 4.160 | 4.280 | 4.160 | 4.280 | 4.213 | 10,378,093 |
| 2024-03-29 | 4.120 | 4.170 | 4.110 | 4.150 | 4.085 | 4,773,500 |
| 2024-03-28 | 4.100 | 4.180 | 4.090 | 4.120 | 4.056 | 10,586,032 |
| 2024-03-27 | 4.190 | 4.230 | 4.110 | 4.110 | 4.046 | 10,490,226 |
| 2024-03-26 | 4.150 | 4.210 | 4.130 | 4.210 | 4.144 | 9,651,161 |
| 2024-03-25 | 4.260 | 4.300 | 4.180 | 4.180 | 4.115 | 13,577,693 |
| 2024-03-22 | 4.400 | 4.440 | 4.270 | 4.310 | 4.243 | 14,794,200 |
| 2024-03-21 | 4.420 | 4.420 | 4.330 | 4.390 | 4.322 | 12,586,754 |
| 2024-03-20 | 4.440 | 4.460 | 4.390 | 4.410 | 4.341 | 10,480,100 |
| 2024-03-19 | 4.440 | 4.510 | 4.430 | 4.440 | 4.371 | 10,873,000 |
| 2024-03-18 | 4.400 | 4.470 | 4.400 | 4.460 | 4.391 | 12,143,681 |
| 2024-03-15 | 4.380 | 4.470 | 4.350 | 4.450 | 4.381 | 8,757,061 |
| 2024-03-14 | 4.450 | 4.510 | 4.380 | 4.410 | 4.341 | 11,096,500 |
| 2024-03-13 | 4.470 | 4.550 | 4.440 | 4.470 | 4.400 | 15,882,923 |
| 2024-03-12 | 4.450 | 4.510 | 4.400 | 4.510 | 4.440 | 18,832,499 |
| 2024-03-11 | 4.280 | 4.600 | 4.260 | 4.450 | 4.381 | 30,512,420 |
| 2024-03-08 | 4.210 | 4.310 | 4.210 | 4.280 | 4.213 | 14,784,130 |
| 2024-03-07 | 4.340 | 4.340 | 4.210 | 4.220 | 4.154 | 18,174,838 |
| 2024-03-06 | 4.280 | 4.360 | 4.250 | 4.350 | 4.282 | 19,621,828 |
| 2024-03-05 | 4.410 | 4.430 | 4.250 | 4.320 | 4.253 | 32,587,415 |
| 2024-03-04 | 4.480 | 4.620 | 4.410 | 4.470 | 4.400 | 32,534,841 |
| 2024-03-01 | 4.600 | 4.660 | 4.450 | 4.560 | 4.489 | 62,275,099 |
| 2024-02-29 | 4.600 | 4.980 | 4.500 | 4.770 | 4.696 | 97,051,818 |
| 2024-02-28 | 4.600 | 4.600 | 4.600 | 4.600 | 4.528 | 16,219,516 |
| 2024-02-27 | 4.120 | 4.190 | 4.090 | 4.180 | 4.115 | 8,614,507 |
| 2024-02-26 | 4.180 | 4.240 | 4.100 | 4.130 | 4.066 | 11,297,622 |
| 2024-02-23 | 4.080 | 4.220 | 4.030 | 4.140 | 4.076 | 13,297,666 |
| 2024-02-22 | 4.000 | 4.140 | 3.930 | 4.070 | 4.007 | 12,819,783 |
| 2024-02-21 | 3.910 | 4.050 | 3.890 | 3.990 | 3.928 | 11,616,154 |
| 2024-02-20 | 3.920 | 3.970 | 3.870 | 3.920 | 3.859 | 7,332,500 |
| 2024-02-19 | 3.850 | 3.980 | 3.800 | 3.940 | 3.879 | 15,247,438 |
| 2024-02-08 | 3.480 | 3.820 | 3.430 | 3.810 | 3.751 | 24,843,683 |
| 2024-02-07 | 3.680 | 3.700 | 3.410 | 3.470 | 3.416 | 22,322,882 |
| 2024-02-06 | 3.380 | 3.720 | 3.220 | 3.630 | 3.574 | 21,298,160 |
| 2024-02-05 | 3.770 | 3.800 | 3.440 | 3.470 | 3.416 | 25,589,664 |
| 2024-02-02 | 3.920 | 4.030 | 3.620 | 3.810 | 3.751 | 23,853,941 |
| 2024-02-01 | 4.010 | 4.090 | 3.890 | 3.920 | 3.859 | 24,979,910 |
| 2024-01-31 | 4.300 | 4.460 | 3.910 | 3.940 | 3.879 | 37,812,138 |
| 2024-01-30 | 4.140 | 4.220 | 4.060 | 4.060 | 3.997 | 9,793,100 |
| 2024-01-29 | 4.300 | 4.340 | 4.150 | 4.150 | 4.085 | 9,573,552 |
| 2024-01-26 | 4.150 | 4.310 | 4.150 | 4.290 | 4.223 | 15,856,397 |
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.