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
2023-07-31	4.820	5.070	4.810	5.020	4.942	23,764,593
2023-07-28	4.700	4.830	4.660	4.800	4.725	11,565,488
2023-07-27	4.660	4.760	4.640	4.720	4.647	9,797,333
2023-07-26	4.640	4.680	4.620	4.670	4.597	5,429,022
2023-07-25	4.600	4.700	4.590	4.650	4.578	8,850,826
2023-07-24	4.640	4.650	4.560	4.580	4.509	7,681,998
2023-07-21	4.570	4.680	4.560	4.640	4.568	11,903,389
2023-07-20	4.580	4.680	4.560	4.570	4.499	11,148,116
2023-07-19	4.550	4.600	4.510	4.570	4.499	9,051,569
2023-07-18	4.430	4.560	4.380	4.550	4.479	11,133,673
2023-07-17	4.420	4.420	4.340	4.420	4.351	5,664,600
2023-07-14	4.470	4.500	4.430	4.440	4.371	8,322,424
2023-07-13	4.480	4.520	4.460	4.500	4.430	9,492,760
2023-07-12	4.530	4.550	4.460	4.470	4.400	5,701,400
2023-07-11	4.500	4.560	4.480	4.530	4.460	6,512,000
2023-07-10	4.560	4.600	4.470	4.500	4.430	8,957,900
2023-07-07	4.460	4.550	4.420	4.530	4.460	8,685,100
2023-07-06	4.420	4.510	4.400	4.460	4.391	7,884,647
2023-07-05	4.480	4.480	4.410	4.440	4.371	5,166,232
2023-07-04	4.480	4.500	4.440	4.470	4.400	7,723,439
2023-07-03	4.460	4.520	4.460	4.490	4.420	6,741,700
2023-06-30	4.360	4.490	4.350	4.460	4.391	8,061,608
2023-06-29	4.440	4.490	4.350	4.360	4.292	7,830,865
2023-06-28	4.420	4.460	4.310	4.450	4.381	8,207,042
2023-06-27	4.250	4.400	4.240	4.390	4.322	8,963,250
2023-06-26	4.330	4.340	4.240	4.270	4.204	11,265,342
2023-06-21	4.430	4.450	4.360	4.370	4.302	8,532,817
2023-06-20	4.510	4.520	4.440	4.440	4.371	7,064,356
2023-06-19	4.600	4.620	4.510	4.510	4.440	7,866,674
2023-06-16	4.590	4.660	4.560	4.610	4.538	6,114,500
2023-06-15	4.540	4.600	4.490	4.580	4.509	7,746,976
2023-06-14	4.510	4.610	4.460	4.550	4.479	9,320,013
2023-06-13	4.580	4.620	4.480	4.490	4.420	7,031,800
2023-06-12	4.430	4.600	4.360	4.590	4.519	13,641,900
2023-06-09	4.550	4.560	4.420	4.460	4.391	11,928,300
2023-06-08	4.530	4.570	4.500	4.540	4.469	5,152,421
2023-06-07	4.570	4.590	4.510	4.520	4.450	6,775,500
2023-06-06	4.680	4.690	4.540	4.550	4.479	7,303,642
2023-06-05	4.750	4.750	4.650	4.660	4.587	6,502,037
2023-06-02	4.630	4.780	4.630	4.750	4.676	9,554,639
2023-06-01	4.550	4.710	4.500	4.640	4.568	9,311,015
2023-05-31	4.620	4.630	4.530	4.540	4.469	6,542,050
2023-05-30	4.660	4.670	4.510	4.610	4.538	10,763,029
2023-05-29	4.750	4.800	4.610	4.650	4.578	9,100,694
2023-05-26	4.790	4.800	4.680	4.740	4.666	6,405,991
2023-05-25	4.880	4.890	4.740	4.790	4.715	8,455,200
2023-05-24	4.920	4.930	4.870	4.880	4.804	4,807,600
2023-05-23	5.010	5.030	4.930	4.930	4.853	6,869,323
2023-05-22	4.930	5.050	4.880	5.020	4.942	12,269,962
2023-05-19	4.870	5.000	4.790	4.940	4.863	11,384,587
2023-05-18	4.920	4.950	4.820	4.850	4.775	7,384,811
2023-05-17	4.880	4.920	4.820	4.910	4.834	7,005,651
2023-05-16	5.030	5.040	4.850	4.860	4.784	10,205,796
2023-05-15	5.000	5.020	4.890	5.010	4.932	10,762,222
2023-05-12	5.140	5.150	5.010	5.010	4.932	7,608,400
2023-05-11	5.110	5.160	5.100	5.130	5.050	4,975,165
2023-05-10	5.100	5.140	5.030	5.110	5.030	6,046,881
2023-05-09	5.130	5.190	5.030	5.100	5.021	6,886,499
2023-05-08	5.220	5.260	5.130	5.130	5.050	8,176,189
2023-05-05	5.320	5.320	5.150	5.220	5.139	6,650,210

← NewerPage 14 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.