Yan Tai Shuang Ta Food Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.680	4.720	4.630	4.640	4.568	12,957,000
2023-10-30	4.570	4.740	4.540	4.690	4.617	23,514,538
2023-10-27	4.480	4.640	4.440	4.610	4.538	30,818,189
2023-10-26	4.460	4.640	4.410	4.510	4.440	41,530,020
2023-10-25	4.290	4.370	4.290	4.300	4.233	14,009,476
2023-10-24	4.180	4.300	4.150	4.290	4.223	13,545,127
2023-10-23	4.260	4.270	4.130	4.180	4.115	11,521,426
2023-10-20	4.210	4.340	4.200	4.300	4.233	13,120,821
2023-10-19	4.230	4.280	4.180	4.240	4.174	8,959,309
2023-10-18	4.330	4.330	4.250	4.250	4.184	8,463,742
2023-10-17	4.410	4.420	4.300	4.350	4.282	12,652,080
2023-10-16	4.290	4.420	4.230	4.410	4.341	23,304,285
2023-10-13	4.300	4.310	4.250	4.280	4.213	8,719,800
2023-10-12	4.360	4.370	4.270	4.320	4.253	8,852,300
2023-10-11	4.310	4.320	4.250	4.280	4.213	11,788,002
2023-10-10	4.310	4.380	4.300	4.340	4.272	13,315,266
2023-10-09	4.350	4.370	4.250	4.300	4.233	14,433,066
2023-09-28	4.370	4.410	4.320	4.350	4.282	14,793,178
2023-09-27	4.370	4.400	4.320	4.360	4.292	16,141,982
2023-09-26	4.480	4.510	4.350	4.370	4.302	22,968,420
2023-09-25	4.460	4.550	4.430	4.470	4.400	28,928,600
2023-09-22	4.500	4.560	4.420	4.520	4.450	42,458,038
2023-09-21	4.680	5.030	4.550	4.570	4.499	77,484,222
2023-09-20	4.220	4.630	4.210	4.630	4.558	28,194,665
2023-09-19	4.210	4.260	4.170	4.210	4.144	11,488,800
2023-09-18	4.290	4.300	4.130	4.200	4.135	23,645,518
2023-09-15	4.530	4.550	4.290	4.310	4.243	28,070,981
2023-09-14	4.640	4.640	4.500	4.530	4.460	8,339,900
2023-09-13	4.680	4.740	4.590	4.620	4.548	9,617,500
2023-09-12	4.600	4.750	4.570	4.700	4.627	16,239,713
2023-09-11	4.480	4.600	4.410	4.590	4.519	10,392,280
2023-09-08	4.460	4.510	4.450	4.470	4.400	4,632,080
2023-09-07	4.610	4.610	4.460	4.460	4.391	8,796,050
2023-09-06	4.650	4.700	4.550	4.580	4.509	7,634,310
2023-09-05	4.730	4.730	4.640	4.660	4.587	7,749,050
2023-09-04	4.680	4.760	4.660	4.740	4.666	7,115,232
2023-09-01	4.640	4.780	4.620	4.680	4.607	10,427,124
2023-08-31	4.620	4.630	4.510	4.610	4.538	8,208,508
2023-08-30	4.670	4.720	4.630	4.640	4.568	6,805,703
2023-08-29	4.640	4.700	4.620	4.670	4.597	10,099,843
2023-08-28	4.740	4.830	4.630	4.670	4.597	14,578,687
2023-08-25	4.680	4.740	4.540	4.560	4.489	10,985,240
2023-08-24	4.570	4.700	4.470	4.660	4.587	11,036,747
2023-08-23	4.580	4.630	4.520	4.550	4.479	8,228,600
2023-08-22	4.580	4.630	4.500	4.570	4.499	9,130,000
2023-08-21	4.550	4.700	4.550	4.590	4.519	12,973,000
2023-08-18	4.750	4.780	4.550	4.550	4.479	12,590,085
2023-08-17	4.700	4.750	4.640	4.750	4.676	5,585,100
2023-08-16	4.670	4.800	4.630	4.730	4.656	5,992,000
2023-08-15	4.770	4.770	4.660	4.700	4.627	7,196,129
2023-08-14	4.780	4.790	4.660	4.750	4.676	8,148,000
2023-08-11	4.910	4.920	4.790	4.810	4.735	5,824,500
2023-08-10	4.870	4.930	4.830	4.910	4.834	6,956,753
2023-08-09	4.910	4.950	4.860	4.900	4.824	7,377,900
2023-08-08	4.920	4.960	4.850	4.930	4.853	10,428,139
2023-08-07	4.980	5.020	4.910	4.940	4.863	10,683,200
2023-08-04	5.100	5.150	4.960	4.970	4.893	18,713,742
2023-08-03	4.990	5.110	4.960	5.100	5.021	17,577,599
2023-08-02	5.030	5.050	4.930	5.010	4.932	14,755,868
2023-08-01	5.010	5.160	4.930	5.050	4.971	26,161,170

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.