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
2023-02-06	6.270	6.340	6.220	6.250	6.153	12,713,900
2023-02-03	6.220	6.320	6.120	6.310	6.212	22,456,090
2023-02-02	6.050	6.240	6.020	6.190	6.094	20,976,089
2023-02-01	6.050	6.060	5.990	6.050	5.956	9,588,404
2023-01-31	6.060	6.100	5.950	6.030	5.936	19,162,100
2023-01-30	5.900	6.190	5.900	6.100	6.005	27,942,568
2023-01-20	5.750	5.860	5.750	5.860	5.769	12,547,660
2023-01-19	5.740	5.770	5.670	5.760	5.670	6,342,505
2023-01-18	5.770	5.770	5.720	5.740	5.651	4,709,400
2023-01-17	5.900	5.900	5.720	5.730	5.641	10,166,300
2023-01-16	5.770	5.900	5.760	5.860	5.769	11,458,014
2023-01-13	5.680	5.770	5.680	5.750	5.661	7,870,600
2023-01-12	5.780	5.800	5.650	5.680	5.592	12,922,919
2023-01-11	5.760	5.790	5.680	5.760	5.670	10,379,450
2023-01-10	5.820	5.850	5.730	5.760	5.670	10,158,850
2023-01-09	5.780	5.870	5.760	5.820	5.729	14,264,917
2023-01-06	5.890	5.940	5.750	5.760	5.670	23,481,928
2023-01-05	6.030	6.060	5.920	5.940	5.848	18,322,708
2023-01-04	6.050	6.130	6.020	6.060	5.966	15,274,300
2023-01-03	6.200	6.270	6.020	6.080	5.985	21,751,427
2022-12-30	6.150	6.320	6.000	6.260	6.163	26,158,301
2022-12-29	6.190	6.350	6.140	6.160	6.064	19,102,305
2022-12-28	6.410	6.500	6.230	6.260	6.163	24,620,571
2022-12-27	6.540	6.550	6.310	6.460	6.359	29,410,153
2022-12-26	6.560	6.750	6.420	6.520	6.419	57,109,296
2022-12-23	6.180	6.550	6.130	6.550	6.448	38,143,442
2022-12-22	6.250	6.430	6.160	6.170	6.074	16,373,657
2022-12-21	6.150	6.350	6.080	6.260	6.163	16,740,560
2022-12-20	6.270	6.420	6.070	6.110	6.015	21,296,646
2022-12-19	6.400	6.560	6.310	6.320	6.222	21,519,579
2022-12-16	6.340	6.430	6.290	6.400	6.300	10,388,330
2022-12-15	6.590	6.650	6.340	6.360	6.261	15,496,979
2022-12-14	6.510	6.600	6.430	6.580	6.478	17,214,137
2022-12-13	6.390	6.590	6.270	6.520	6.419	20,697,132
2022-12-12	6.490	6.500	6.310	6.340	6.241	12,419,100
2022-12-09	6.380	6.520	6.260	6.470	6.369	15,623,865
2022-12-08	6.570	6.570	6.350	6.380	6.281	17,609,300
2022-12-07	6.390	6.660	6.310	6.560	6.458	25,610,170
2022-12-06	6.330	6.530	6.330	6.390	6.291	23,437,026
2022-12-05	6.270	6.370	6.250	6.350	6.251	17,709,849
2022-12-02	6.180	6.290	6.140	6.230	6.133	15,889,020
2022-12-01	6.050	6.230	6.050	6.190	6.094	17,561,085
2022-11-30	6.080	6.080	5.940	6.000	5.907	10,378,800
2022-11-29	5.820	6.050	5.760	6.040	5.946	17,398,320
2022-11-28	5.690	5.810	5.590	5.780	5.690	10,814,326
2022-11-25	5.840	5.870	5.690	5.720	5.631	15,929,565
2022-11-24	5.880	5.970	5.800	5.840	5.749	9,727,061
2022-11-23	5.950	5.980	5.830	5.890	5.798	9,815,534
2022-11-22	6.050	6.100	5.900	5.930	5.838	11,775,350
2022-11-21	6.000	6.080	5.950	6.070	5.976	12,441,190
2022-11-18	6.300	6.370	6.130	6.140	6.044	18,195,983
2022-11-17	6.170	6.460	6.150	6.360	6.261	27,748,192
2022-11-16	6.190	6.230	6.120	6.180	6.084	11,598,000
2022-11-15	6.250	6.410	6.140	6.180	6.084	26,643,887
2022-11-14	5.940	6.430	5.940	6.250	6.153	34,650,159
2022-11-11	5.960	6.050	5.890	5.940	5.848	14,679,008
2022-11-10	5.810	5.870	5.770	5.850	5.759	9,229,152
2022-11-09	5.890	5.890	5.800	5.810	5.720	6,278,348
2022-11-08	5.900	5.930	5.780	5.840	5.749	9,985,976
2022-11-07	5.870	5.960	5.850	5.880	5.788	10,666,788

← NewerPage 16 of 21 · 1,212 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.