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
2022-08-04	7.870	7.890	7.810	7.860	7.738	7,970,562
2022-08-03	7.820	7.990	7.770	7.830	7.708	16,443,514
2022-08-02	8.000	8.050	7.750	7.790	7.669	21,418,480
2022-08-01	8.160	8.170	8.050	8.080	7.954	16,784,306
2022-07-29	7.930	8.300	7.820	8.260	8.131	30,320,908
2022-07-28	8.000	8.030	7.900	7.940	7.816	11,991,038
2022-07-27	8.030	8.060	7.940	7.960	7.836	14,275,600
2022-07-26	8.130	8.140	8.000	8.040	7.915	11,423,027
2022-07-25	8.130	8.250	8.000	8.120	7.994	15,361,334
2022-07-22	8.350	8.450	8.100	8.170	8.043	21,519,721
2022-07-21	8.420	8.600	8.390	8.440	8.309	17,506,897
2022-07-20	8.430	8.570	8.310	8.430	8.299	21,843,112
2022-07-19	8.080	8.460	8.030	8.420	8.289	38,555,609
2022-07-18	8.000	8.070	7.900	8.070	7.944	14,491,550
2022-07-15	7.810	8.280	7.360	8.020	7.895	38,994,911
2022-07-14	8.010	8.090	7.920	8.030	7.905	15,040,777
2022-07-13	7.990	8.100	7.980	8.040	7.915	13,374,091
2022-07-12	8.100	8.210	7.980	7.980	7.856	23,582,010
2022-07-11	8.310	8.350	8.080	8.180	8.053	20,223,748
2022-07-08	8.050	8.700	8.040	8.360	8.230	45,556,555
2022-07-07	8.000	8.120	7.890	8.030	7.905	17,286,889
2022-07-06	8.090	8.140	7.950	8.030	7.905	20,705,586
2022-07-05	8.360	8.380	8.030	8.120	7.994	29,740,506
2022-07-04	8.320	8.370	8.210	8.350	8.220	19,692,362
2022-07-01	8.480	8.510	8.230	8.280	8.151	22,752,672
2022-06-30	8.260	8.630	8.260	8.490	8.358	27,978,955
2022-06-29	8.530	8.580	8.230	8.250	8.122	29,285,123
2022-06-28	8.700	8.700	8.440	8.540	8.407	31,537,405
2022-06-27	8.620	8.930	8.440	8.660	8.525	42,444,033
2022-06-24	8.100	8.810	8.080	8.620	8.486	64,856,011
2022-06-23	8.030	8.170	7.850	8.130	8.003	36,374,544
2022-06-22	8.100	8.320	7.970	8.070	7.944	37,729,303
2022-06-21	8.900	8.940	8.080	8.080	7.954	87,072,264
2022-06-20	9.130	9.240	8.930	8.980	8.840	34,813,670
2022-06-17	9.270	9.320	8.920	9.180	9.037	38,337,833
2022-06-16	9.000	9.410	8.970	9.170	9.027	43,766,215
2022-06-15	9.300	9.460	9.000	9.010	8.870	43,641,238
2022-06-14	9.100	9.430	8.960	9.240	9.096	38,510,101
2022-06-13	9.080	9.640	8.980	9.280	9.136	53,953,324
2022-06-10	8.960	9.200	8.880	9.090	8.949	49,094,379
2022-06-09	9.500	9.550	8.970	9.080	8.939	53,976,896
2022-06-08	9.410	10.060	9.340	9.630	9.480	74,605,537
2022-06-07	9.020	9.900	8.930	9.470	9.323	84,277,409
2022-06-06	9.110	9.270	8.920	9.070	8.929	37,337,502
2022-06-02	8.980	9.230	8.780	9.080	8.939	41,070,572
2022-06-01	9.210	9.290	8.900	9.060	8.919	53,592,015
2022-05-31	8.870	9.430	8.830	9.320	9.175	75,281,816
2022-05-30	8.800	9.230	8.630	8.980	8.840	106,135,266
2022-05-27	8.100	8.930	8.060	8.930	8.791	78,524,769
2022-05-26	8.340	8.430	8.050	8.120	7.994	27,563,249
2022-05-25	7.950	8.280	7.920	8.200	8.072	25,410,499
2022-05-24	8.400	8.450	7.970	8.000	7.875	40,918,078
2022-05-23	8.360	8.550	8.230	8.420	8.289	27,984,386
2022-05-20	8.380	8.520	8.280	8.440	8.309	35,375,423
2022-05-19	8.110	8.550	7.910	8.520	8.387	54,677,134
2022-05-18	7.800	8.460	7.690	8.120	7.994	46,573,753
2022-05-17	8.000	8.020	7.600	7.770	7.649	37,853,453
2022-05-16	8.430	8.660	7.950	8.030	7.905	60,023,841
2022-05-13	8.570	8.610	8.270	8.470	8.338	40,757,854
2022-05-12	8.370	8.900	8.320	8.580	8.446	41,408,740

← NewerPage 18 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.