Shenzhen Yan Tian Port Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.540 | 4.590 | 4.510 | 4.520 | 4.201 | 6,296,764 |
| 2024-07-22 | 4.570 | 4.570 | 4.510 | 4.550 | 4.228 | 4,571,035 |
| 2024-07-19 | 4.540 | 4.560 | 4.510 | 4.540 | 4.219 | 4,404,884 |
| 2024-07-18 | 4.470 | 4.550 | 4.450 | 4.540 | 4.219 | 7,459,317 |
| 2024-07-17 | 4.490 | 4.500 | 4.440 | 4.490 | 4.173 | 6,012,652 |
| 2024-07-16 | 4.500 | 4.520 | 4.450 | 4.480 | 4.163 | 7,408,792 |
| 2024-07-15 | 4.550 | 4.570 | 4.500 | 4.510 | 4.191 | 8,522,832 |
| 2024-07-12 | 4.530 | 4.590 | 4.520 | 4.560 | 4.238 | 5,213,638 |
| 2024-07-11 | 4.500 | 4.550 | 4.480 | 4.530 | 4.210 | 6,446,516 |
| 2024-07-10 | 4.510 | 4.550 | 4.450 | 4.450 | 4.136 | 5,183,292 |
| 2024-07-09 | 4.490 | 4.550 | 4.420 | 4.530 | 4.210 | 7,239,941 |
| 2024-07-08 | 4.530 | 4.550 | 4.460 | 4.460 | 4.145 | 5,315,524 |
| 2024-07-05 | 4.580 | 4.580 | 4.520 | 4.550 | 4.228 | 4,794,408 |
| 2024-07-04 | 4.580 | 4.620 | 4.540 | 4.560 | 4.238 | 5,526,576 |
| 2024-07-03 | 4.610 | 4.640 | 4.580 | 4.610 | 4.284 | 5,403,368 |
| 2024-07-02 | 4.570 | 4.620 | 4.560 | 4.600 | 4.275 | 5,625,304 |
| 2024-07-01 | 4.560 | 4.600 | 4.510 | 4.580 | 4.256 | 6,216,944 |
| 2024-06-28 | 4.480 | 4.570 | 4.470 | 4.530 | 4.210 | 6,356,336 |
| 2024-06-27 | 4.570 | 4.580 | 4.470 | 4.470 | 4.154 | 6,449,388 |
| 2024-06-26 | 4.480 | 4.590 | 4.470 | 4.590 | 4.266 | 6,506,286 |
| 2024-06-25 | 4.430 | 4.550 | 4.430 | 4.500 | 4.182 | 5,045,374 |
| 2024-06-24 | 4.560 | 4.580 | 4.450 | 4.460 | 4.145 | 6,850,688 |
| 2024-06-21 | 4.590 | 4.640 | 4.570 | 4.580 | 4.256 | 6,110,324 |
| 2024-06-20 | 4.580 | 4.600 | 4.550 | 4.580 | 4.256 | 5,568,318 |
| 2024-06-19 | 4.620 | 4.630 | 4.570 | 4.580 | 4.256 | 3,787,161 |
| 2024-06-18 | 4.560 | 4.620 | 4.550 | 4.620 | 4.294 | 5,266,970 |
| 2024-06-17 | 4.520 | 4.600 | 4.520 | 4.560 | 4.238 | 5,558,954 |
| 2024-06-14 | 4.540 | 4.610 | 4.510 | 4.550 | 4.228 | 6,129,226 |
| 2024-06-13 | 4.590 | 4.620 | 4.540 | 4.570 | 4.247 | 6,187,744 |
| 2024-06-12 | 4.590 | 4.630 | 4.560 | 4.620 | 4.294 | 5,857,300 |
| 2024-06-11 | 4.790 | 4.800 | 4.590 | 4.610 | 4.284 | 14,213,250 |
| 2024-06-07 | 4.670 | 4.800 | 4.670 | 4.790 | 4.452 | 10,091,189 |
| 2024-06-06 | 4.690 | 4.730 | 4.640 | 4.650 | 4.321 | 8,727,392 |
| 2024-06-05 | 4.740 | 4.770 | 4.680 | 4.690 | 4.359 | 5,975,968 |
| 2024-06-04 | 4.690 | 4.770 | 4.690 | 4.770 | 4.433 | 7,843,946 |
| 2024-06-03 | 4.760 | 4.770 | 4.660 | 4.700 | 4.368 | 7,024,453 |
| 2024-05-31 | 4.770 | 4.790 | 4.740 | 4.760 | 4.424 | 4,252,356 |
| 2024-05-30 | 4.760 | 4.820 | 4.740 | 4.750 | 4.414 | 4,769,172 |
| 2024-05-29 | 4.800 | 4.830 | 4.750 | 4.780 | 4.442 | 5,093,852 |
| 2024-05-28 | 4.820 | 4.860 | 4.780 | 4.790 | 4.452 | 5,402,840 |
| 2024-05-27 | 4.750 | 4.860 | 4.750 | 4.860 | 4.517 | 10,129,577 |
| 2024-05-24 | 4.790 | 4.840 | 4.750 | 4.760 | 4.424 | 5,291,538 |
| 2024-05-23 | 4.850 | 4.850 | 4.760 | 4.770 | 4.433 | 9,142,107 |
| 2024-05-22 | 4.910 | 4.930 | 4.840 | 4.850 | 4.507 | 11,083,509 |
| 2024-05-21 | 5.030 | 5.060 | 5.010 | 5.050 | 4.524 | 8,365,641 |
| 2024-05-20 | 5.020 | 5.070 | 5.020 | 5.050 | 4.524 | 9,867,053 |
| 2024-05-17 | 4.970 | 5.030 | 4.940 | 5.010 | 4.488 | 7,496,134 |
| 2024-05-16 | 4.990 | 5.040 | 4.960 | 4.970 | 4.452 | 8,397,591 |
| 2024-05-15 | 5.040 | 5.040 | 4.980 | 4.980 | 4.461 | 6,583,268 |
| 2024-05-14 | 5.040 | 5.090 | 5.010 | 5.040 | 4.515 | 7,914,051 |
| 2024-05-13 | 5.030 | 5.060 | 4.960 | 5.040 | 4.515 | 9,083,056 |
| 2024-05-10 | 5.050 | 5.130 | 5.010 | 5.040 | 4.515 | 12,373,056 |
| 2024-05-09 | 4.890 | 5.040 | 4.890 | 5.020 | 4.497 | 16,778,930 |
| 2024-05-08 | 4.920 | 4.970 | 4.890 | 4.900 | 4.390 | 9,641,371 |
| 2024-05-07 | 4.960 | 4.970 | 4.910 | 4.940 | 4.425 | 9,732,521 |
| 2024-05-06 | 4.940 | 4.990 | 4.930 | 4.970 | 4.452 | 15,899,987 |
| 2024-04-30 | 4.990 | 4.990 | 4.900 | 4.940 | 4.425 | 13,972,596 |
| 2024-04-29 | 4.940 | 4.990 | 4.880 | 4.980 | 4.461 | 12,268,887 |
| 2024-04-26 | 4.960 | 4.960 | 4.870 | 4.950 | 4.434 | 11,077,328 |
| 2024-04-25 | 4.900 | 4.950 | 4.890 | 4.940 | 4.425 | 7,063,243 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.1070 CNY |
| 2025-11-26 | 0.0880 CNY |
| 2025-06-05 | 0.1300 CNY |
| 2024-05-22 | 0.1820 CNY |
| 2023-06-16 | 0.0450 CNY |
| 2022-07-15 | 0.0300 CNY |
| 2021-05-28 | 0.0180 CNY |
| 2020-06-02 | 0.0138 CNY |
| 2019-06-21 | 0.0248 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.