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
2022-02-09	8.000	8.240	8.000	8.110	7.984	11,873,956
2022-02-08	7.920	8.040	7.850	8.020	7.895	9,933,859
2022-02-07	7.900	8.080	7.870	7.910	7.787	13,351,665
2022-01-28	7.690	7.890	7.690	7.770	7.649	13,584,259
2022-01-27	8.010	8.060	7.670	7.680	7.560	19,116,324
2022-01-26	8.110	8.210	7.960	8.010	7.885	16,492,230
2022-01-25	8.560	8.600	8.090	8.110	7.984	27,623,147
2022-01-24	8.650	8.790	8.500	8.610	8.476	19,462,901
2022-01-21	9.360	9.370	8.720	8.730	8.594	39,586,711
2022-01-20	9.710	9.870	9.360	9.440	9.293	33,194,530
2022-01-19	9.610	9.850	9.490	9.820	9.667	37,037,836
2022-01-18	9.820	9.910	9.590	9.680	9.529	33,510,653
2022-01-17	9.880	10.040	9.590	9.950	9.795	47,996,749
2022-01-14	10.470	10.700	9.980	10.030	9.874	73,835,434
2022-01-13	10.490	11.000	10.230	10.480	10.317	104,771,769
2022-01-12	9.420	10.300	9.320	10.300	10.140	65,038,170
2022-01-11	9.600	9.670	9.320	9.360	9.214	37,131,473
2022-01-10	9.600	10.000	9.510	9.680	9.529	45,596,712
2022-01-07	10.200	10.450	9.770	9.800	9.647	61,716,832
2022-01-06	9.880	10.750	9.490	10.190	10.031	111,454,855
2022-01-05	8.950	9.770	8.950	9.770	9.618	44,835,956
2022-01-04	8.520	9.090	8.510	8.880	8.742	32,977,785
2021-12-31	8.520	8.560	8.470	8.520	8.387	8,470,581
2021-12-30	8.510	8.580	8.440	8.510	8.378	8,620,040
2021-12-29	8.590	8.650	8.530	8.550	8.417	9,435,700
2021-12-28	8.650	8.670	8.550	8.580	8.446	9,170,771
2021-12-27	8.520	8.660	8.510	8.650	8.515	9,834,475
2021-12-24	8.570	8.650	8.520	8.540	8.407	9,423,132
2021-12-23	8.660	8.660	8.560	8.590	8.456	11,945,839
2021-12-22	8.530	8.690	8.490	8.690	8.555	19,234,137
2021-12-21	8.400	8.480	8.370	8.480	8.348	8,644,167
2021-12-20	8.450	8.510	8.400	8.410	8.279	9,971,400
2021-12-17	8.600	8.610	8.460	8.500	8.368	11,431,148
2021-12-16	8.610	8.610	8.510	8.590	8.456	11,168,669
2021-12-15	8.740	8.740	8.580	8.610	8.476	16,405,147
2021-12-14	8.530	8.800	8.490	8.700	8.565	26,182,689
2021-12-13	8.520	8.730	8.430	8.570	8.437	29,615,226
2021-12-10	8.500	8.950	8.470	8.510	8.378	42,832,789
2021-12-09	8.310	8.590	8.270	8.550	8.417	40,832,350
2021-12-08	8.790	8.790	8.080	8.500	8.368	71,291,531
2021-12-07	8.720	8.840	8.510	8.800	8.663	16,396,731
2021-12-06	8.980	9.000	8.680	8.690	8.555	18,571,273
2021-12-03	9.060	9.080	8.900	8.980	8.840	7,345,120
2021-12-02	9.020	9.140	8.990	9.050	8.909	6,264,833
2021-12-01	8.980	9.060	8.960	9.010	8.870	5,857,197
2021-11-30	9.060	9.100	8.980	8.990	8.850	6,575,942
2021-11-29	9.010	9.070	8.940	9.060	8.919	10,335,264
2021-11-26	9.280	9.280	9.110	9.140	8.998	6,246,310
2021-11-25	9.320	9.340	9.220	9.250	9.106	5,620,085
2021-11-24	9.330	9.390	9.220	9.320	9.175	6,827,338
2021-11-23	9.370	9.510	9.280	9.310	9.165	8,441,200
2021-11-22	9.330	9.380	9.230	9.370	9.224	7,913,987
2021-11-19	9.360	9.420	9.180	9.310	9.165	8,461,164
2021-11-18	9.410	9.640	9.280	9.380	9.234	11,859,782
2021-11-17	9.530	9.530	9.320	9.480	9.332	7,670,295
2021-11-16	9.670	9.750	9.450	9.480	9.332	10,068,554
2021-11-15	9.290	9.640	9.270	9.560	9.411	12,880,021
2021-11-12	9.250	9.340	9.180	9.250	9.106	8,420,461
2021-11-11	9.100	9.210	9.060	9.180	9.037	5,949,979
2021-11-10	9.110	9.200	9.060	9.160	9.017	7,265,485

← NewerPage 20 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.