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
2023-05-05	5.320	5.320	5.150	5.220	5.139	6,650,210
2023-05-04	5.220	5.340	5.200	5.300	5.218	6,817,175
2023-04-28	5.250	5.300	5.210	5.260	5.178	7,806,800
2023-04-27	5.300	5.320	5.170	5.220	5.139	8,778,832
2023-04-26	5.070	5.350	5.010	5.280	5.198	10,760,123
2023-04-25	5.340	5.390	5.150	5.220	5.139	11,985,499
2023-04-24	5.310	5.390	5.220	5.340	5.257	8,055,648
2023-04-21	5.370	5.570	5.300	5.310	5.227	12,969,123
2023-04-20	5.520	5.530	5.330	5.370	5.286	12,721,783
2023-04-19	5.630	5.630	5.500	5.510	5.424	9,585,000
2023-04-18	5.630	5.680	5.550	5.620	5.533	8,183,800
2023-04-17	5.610	5.640	5.560	5.630	5.542	9,320,015
2023-04-14	5.710	5.740	5.620	5.630	5.542	10,253,300
2023-04-13	5.660	5.740	5.600	5.710	5.621	8,264,904
2023-04-12	5.770	5.780	5.660	5.680	5.592	10,699,400
2023-04-11	5.780	5.830	5.710	5.740	5.651	9,521,039
2023-04-10	5.930	5.960	5.760	5.770	5.680	10,122,540
2023-04-07	5.950	5.970	5.900	5.940	5.848	5,791,400
2023-04-06	6.100	6.110	5.920	5.940	5.848	12,683,415
2023-04-04	6.070	6.200	6.030	6.120	6.025	15,134,620
2023-04-03	5.820	6.130	5.750	6.070	5.976	21,859,742
2023-03-31	5.870	5.910	5.800	5.810	5.720	11,191,044
2023-03-30	5.760	5.860	5.680	5.860	5.769	10,834,560
2023-03-29	5.820	5.840	5.680	5.760	5.670	7,802,024
2023-03-28	5.860	5.900	5.790	5.810	5.720	9,428,694
2023-03-27	5.900	5.920	5.820	5.850	5.759	8,557,373
2023-03-24	5.890	5.990	5.850	5.880	5.788	8,427,413
2023-03-23	5.910	5.960	5.860	5.900	5.808	5,777,000
2023-03-22	5.810	5.940	5.800	5.910	5.818	10,123,238
2023-03-21	5.750	5.800	5.710	5.790	5.700	8,669,573
2023-03-20	5.700	5.810	5.570	5.720	5.631	13,407,536
2023-03-17	5.790	5.850	5.660	5.670	5.582	13,656,600
2023-03-16	5.990	5.990	5.700	5.740	5.651	26,927,200
2023-03-15	6.000	6.090	5.950	6.000	5.907	7,412,967
2023-03-14	6.060	6.110	5.960	6.010	5.916	9,701,119
2023-03-13	5.940	6.100	5.920	6.060	5.966	9,938,200
2023-03-10	6.030	6.050	5.970	5.970	5.877	6,856,762
2023-03-09	6.100	6.140	6.000	6.030	5.936	7,679,800
2023-03-08	6.090	6.210	6.050	6.100	6.005	6,756,943
2023-03-07	6.340	6.350	6.080	6.090	5.995	13,934,268
2023-03-06	6.200	6.380	6.180	6.330	6.231	14,509,091
2023-03-03	6.200	6.260	6.120	6.190	6.094	9,952,400
2023-03-02	6.280	6.320	6.200	6.210	6.113	9,490,063
2023-03-01	6.290	6.310	6.250	6.280	6.182	7,775,878
2023-02-28	6.300	6.340	6.230	6.290	6.192	7,971,912
2023-02-27	6.430	6.460	6.260	6.260	6.163	11,274,700
2023-02-24	6.400	6.410	6.280	6.360	6.261	11,016,377
2023-02-23	6.440	6.590	6.380	6.420	6.320	15,287,461
2023-02-22	6.360	6.500	6.310	6.420	6.320	11,669,051
2023-02-21	6.420	6.450	6.330	6.380	6.281	12,332,699
2023-02-20	6.390	6.480	6.200	6.400	6.300	22,837,872
2023-02-17	6.310	6.650	6.280	6.440	6.340	30,101,580
2023-02-16	6.370	6.500	6.230	6.300	6.202	20,680,203
2023-02-15	6.350	6.410	6.330	6.360	6.261	11,642,769
2023-02-14	6.420	6.520	6.340	6.370	6.271	10,512,755
2023-02-13	6.390	6.530	6.330	6.420	6.320	16,871,843
2023-02-10	6.280	6.440	6.280	6.410	6.310	20,205,120
2023-02-09	6.210	6.300	6.170	6.280	6.182	12,510,537
2023-02-08	6.330	6.390	6.190	6.190	6.094	11,878,100
2023-02-07	6.250	6.290	6.210	6.280	6.182	9,862,980

← NewerPage 15 of 21 · 1,219 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.