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
2022-05-11	8.330	8.680	8.310	8.390	8.259	61,984,017
2022-05-10	8.010	8.610	7.810	8.440	8.309	80,198,249
2022-05-09	7.610	8.160	7.430	7.830	7.708	38,723,749
2022-05-06	7.390	7.860	7.350	7.530	7.413	37,040,631
2022-05-05	7.210	7.880	7.100	7.650	7.531	55,096,471
2022-04-29	7.010	7.400	7.000	7.220	7.108	47,395,410
2022-04-28	7.230	7.270	6.710	7.150	7.039	55,991,343
2022-04-27	7.010	7.480	6.900	7.180	7.068	55,870,244
2022-04-26	7.000	7.380	6.940	7.300	7.186	79,505,838
2022-04-25	8.010	8.010	7.490	7.490	7.373	41,336,432
2022-04-22	9.200	9.290	8.210	8.370	8.240	89,501,091
2022-04-21	9.550	9.790	9.020	9.120	8.978	89,335,829
2022-04-20	9.270	10.100	9.160	9.790	9.638	112,698,375
2022-04-19	9.130	9.990	8.920	9.300	9.155	89,570,041
2022-04-18	9.490	9.560	9.030	9.210	9.067	69,441,033
2022-04-15	8.580	9.450	8.530	9.240	9.096	88,128,708
2022-04-14	8.290	8.830	8.130	8.660	8.525	71,894,743
2022-04-13	7.890	8.240	7.770	8.030	7.905	34,753,644
2022-04-12	7.700	7.990	7.550	7.890	7.767	20,639,675
2022-04-11	7.780	8.140	7.700	7.800	7.679	25,539,054
2022-04-08	8.020	8.050	7.690	7.830	7.708	15,758,772
2022-04-07	8.250	8.330	7.930	7.980	7.856	20,386,330
2022-04-06	8.250	8.390	8.220	8.290	8.161	18,284,455
2022-04-01	8.500	8.560	8.210	8.230	8.102	26,998,708
2022-03-31	8.560	8.880	8.470	8.530	8.397	40,135,378
2022-03-30	8.520	8.700	8.360	8.620	8.486	46,645,982
2022-03-29	8.920	9.190	8.460	8.700	8.565	62,980,581
2022-03-28	9.000	9.360	8.510	8.760	8.624	62,888,983
2022-03-25	8.790	9.720	8.660	9.030	8.889	95,948,972
2022-03-24	8.000	8.840	7.900	8.840	8.702	23,064,899
2022-03-23	8.160	8.240	8.020	8.040	7.915	10,925,460
2022-03-22	8.070	8.190	7.980	8.150	8.023	13,495,444
2022-03-21	7.760	8.200	7.720	8.170	8.043	24,529,652
2022-03-18	7.720	7.820	7.640	7.750	7.629	11,872,032
2022-03-17	7.990	8.080	7.740	7.740	7.620	25,257,373
2022-03-16	7.730	8.030	7.330	7.950	7.826	28,513,272
2022-03-15	7.910	8.100	7.430	7.500	7.383	20,269,200
2022-03-14	8.200	8.330	7.970	7.990	7.866	17,175,348
2022-03-11	7.900	8.260	7.810	8.220	8.092	21,985,257
2022-03-10	7.870	8.180	7.840	8.010	7.885	18,189,441
2022-03-09	8.050	8.090	7.330	7.700	7.580	26,760,707
2022-03-08	8.570	8.590	7.900	8.050	7.925	27,446,961
2022-03-07	8.660	8.810	8.450	8.510	8.378	13,494,811
2022-03-04	8.800	8.920	8.710	8.750	8.614	14,363,074
2022-03-03	9.040	9.090	8.840	8.850	8.712	16,141,499
2022-03-02	8.860	9.100	8.690	9.010	8.870	25,902,705
2022-03-01	9.060	9.070	8.800	8.860	8.722	23,815,969
2022-02-28	9.030	9.190	8.800	9.060	8.919	19,724,933
2022-02-25	8.750	9.150	8.710	9.000	8.860	36,690,883
2022-02-24	8.740	9.100	8.490	8.660	8.525	31,170,504
2022-02-23	8.510	9.030	8.490	8.800	8.663	34,271,152
2022-02-22	8.170	8.650	8.040	8.630	8.496	32,816,442
2022-02-21	8.130	8.300	8.080	8.230	8.102	16,265,770
2022-02-18	7.700	8.180	7.670	8.170	8.043	25,789,136
2022-02-17	7.860	7.870	7.730	7.760	7.639	8,548,217
2022-02-16	7.840	7.860	7.790	7.840	7.718	6,332,764
2022-02-15	7.790	7.820	7.720	7.810	7.688	6,370,078
2022-02-14	7.800	7.850	7.710	7.760	7.639	6,863,112
2022-02-11	8.020	8.020	7.790	7.800	7.679	12,977,317
2022-02-10	8.090	8.130	7.980	8.050	7.925	9,851,700

← NewerPage 19 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.