Yan Tai Shuang Ta Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.730 | 5.920 | 5.720 | 5.850 | 5.759 | 12,037,906 |
| 2022-11-03 | 5.730 | 5.830 | 5.690 | 5.770 | 5.680 | 9,814,500 |
| 2022-11-02 | 5.640 | 5.840 | 5.600 | 5.780 | 5.690 | 14,237,146 |
| 2022-11-01 | 5.460 | 5.640 | 5.410 | 5.630 | 5.542 | 11,289,766 |
| 2022-10-31 | 5.180 | 5.490 | 5.180 | 5.410 | 5.326 | 12,081,755 |
| 2022-10-28 | 5.500 | 5.540 | 5.240 | 5.290 | 5.208 | 17,848,000 |
| 2022-10-27 | 5.680 | 5.690 | 5.560 | 5.620 | 5.533 | 9,195,670 |
| 2022-10-26 | 5.530 | 5.750 | 5.520 | 5.650 | 5.562 | 14,724,846 |
| 2022-10-25 | 5.550 | 5.610 | 5.400 | 5.530 | 5.444 | 10,352,853 |
| 2022-10-24 | 5.740 | 5.800 | 5.520 | 5.590 | 5.503 | 12,996,623 |
| 2022-10-21 | 5.810 | 5.830 | 5.680 | 5.700 | 5.611 | 8,167,535 |
| 2022-10-20 | 5.840 | 5.900 | 5.700 | 5.770 | 5.680 | 8,940,900 |
| 2022-10-19 | 5.950 | 5.970 | 5.820 | 5.830 | 5.739 | 10,343,300 |
| 2022-10-18 | 6.040 | 6.060 | 5.960 | 5.970 | 5.877 | 9,272,771 |
| 2022-10-17 | 6.010 | 6.080 | 5.970 | 6.020 | 5.926 | 9,093,064 |
| 2022-10-14 | 5.990 | 6.070 | 5.920 | 6.010 | 5.916 | 11,767,987 |
| 2022-10-13 | 5.720 | 6.020 | 5.680 | 5.910 | 5.818 | 15,211,498 |
| 2022-10-12 | 5.610 | 5.790 | 5.480 | 5.780 | 5.690 | 14,546,867 |
| 2022-10-11 | 5.620 | 5.720 | 5.470 | 5.590 | 5.503 | 9,423,240 |
| 2022-10-10 | 5.770 | 5.820 | 5.550 | 5.600 | 5.513 | 10,892,348 |
| 2022-09-30 | 5.750 | 5.820 | 5.720 | 5.750 | 5.661 | 11,651,152 |
| 2022-09-29 | 5.980 | 6.040 | 5.720 | 5.780 | 5.690 | 20,036,686 |
| 2022-09-28 | 6.130 | 6.140 | 5.900 | 5.920 | 5.828 | 19,392,846 |
| 2022-09-27 | 5.820 | 6.250 | 5.800 | 6.140 | 6.044 | 37,172,568 |
| 2022-09-26 | 6.350 | 6.350 | 5.820 | 5.820 | 5.729 | 38,506,337 |
| 2022-09-23 | 6.950 | 6.950 | 6.300 | 6.470 | 6.369 | 30,351,435 |
| 2022-09-22 | 6.830 | 7.030 | 6.800 | 7.000 | 6.891 | 10,249,888 |
| 2022-09-21 | 6.800 | 6.900 | 6.680 | 6.880 | 6.773 | 5,543,245 |
| 2022-09-20 | 6.790 | 6.880 | 6.750 | 6.820 | 6.714 | 5,563,030 |
| 2022-09-19 | 6.830 | 6.870 | 6.730 | 6.740 | 6.635 | 6,881,147 |
| 2022-09-16 | 7.070 | 7.090 | 6.800 | 6.830 | 6.724 | 14,220,091 |
| 2022-09-15 | 7.320 | 7.360 | 7.030 | 7.080 | 6.970 | 15,813,123 |
| 2022-09-14 | 7.350 | 7.390 | 7.270 | 7.310 | 7.196 | 8,909,100 |
| 2022-09-13 | 7.450 | 7.520 | 7.380 | 7.410 | 7.295 | 9,665,429 |
| 2022-09-09 | 7.380 | 7.480 | 7.360 | 7.430 | 7.314 | 5,252,067 |
| 2022-09-08 | 7.550 | 7.640 | 7.380 | 7.410 | 7.295 | 12,200,868 |
| 2022-09-07 | 7.480 | 7.760 | 7.430 | 7.590 | 7.472 | 12,860,796 |
| 2022-09-06 | 7.460 | 7.540 | 7.400 | 7.530 | 7.413 | 9,882,369 |
| 2022-09-05 | 7.570 | 7.570 | 7.400 | 7.470 | 7.354 | 9,629,594 |
| 2022-09-02 | 7.670 | 7.700 | 7.500 | 7.570 | 7.452 | 11,202,676 |
| 2022-09-01 | 7.800 | 7.920 | 7.620 | 7.640 | 7.521 | 11,200,983 |
| 2022-08-31 | 7.840 | 7.990 | 7.810 | 7.850 | 7.728 | 14,979,424 |
| 2022-08-30 | 7.770 | 7.900 | 7.730 | 7.840 | 7.718 | 8,464,814 |
| 2022-08-29 | 7.600 | 7.850 | 7.600 | 7.770 | 7.649 | 8,077,997 |
| 2022-08-26 | 7.700 | 7.790 | 7.640 | 7.710 | 7.590 | 7,240,633 |
| 2022-08-25 | 7.720 | 7.770 | 7.550 | 7.670 | 7.551 | 10,039,725 |
| 2022-08-24 | 7.900 | 7.940 | 7.700 | 7.720 | 7.600 | 14,402,601 |
| 2022-08-23 | 8.050 | 8.110 | 7.870 | 7.910 | 7.787 | 18,403,552 |
| 2022-08-22 | 7.970 | 8.090 | 7.820 | 8.080 | 7.954 | 19,677,082 |
| 2022-08-19 | 7.960 | 8.080 | 7.900 | 7.980 | 7.856 | 11,663,051 |
| 2022-08-18 | 7.960 | 8.270 | 7.910 | 8.010 | 7.885 | 22,910,546 |
| 2022-08-17 | 7.890 | 8.020 | 7.890 | 7.980 | 7.856 | 14,014,773 |
| 2022-08-16 | 7.790 | 8.030 | 7.770 | 7.880 | 7.757 | 15,902,520 |
| 2022-08-15 | 7.830 | 7.860 | 7.770 | 7.780 | 7.659 | 8,132,443 |
| 2022-08-12 | 7.860 | 7.900 | 7.790 | 7.830 | 7.708 | 7,577,789 |
| 2022-08-11 | 7.760 | 7.870 | 7.760 | 7.850 | 7.728 | 9,308,060 |
| 2022-08-10 | 7.860 | 7.880 | 7.730 | 7.760 | 7.639 | 12,030,915 |
| 2022-08-09 | 8.000 | 8.020 | 7.860 | 7.890 | 7.767 | 9,144,399 |
| 2022-08-08 | 7.900 | 8.040 | 7.900 | 7.970 | 7.846 | 11,831,476 |
| 2022-08-05 | 7.860 | 7.870 | 7.770 | 7.870 | 7.748 | 10,042,973 |
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.