Shenzhen Yan Tian Port Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.880 | 4.920 | 4.870 | 4.920 | 4.408 | 6,727,323 |
| 2024-04-23 | 4.900 | 4.950 | 4.860 | 4.890 | 4.381 | 7,616,090 |
| 2024-04-22 | 5.020 | 5.030 | 4.910 | 4.930 | 4.417 | 11,122,822 |
| 2024-04-19 | 4.940 | 5.050 | 4.900 | 5.000 | 4.479 | 13,656,151 |
| 2024-04-18 | 4.900 | 4.960 | 4.890 | 4.940 | 4.425 | 12,266,374 |
| 2024-04-17 | 4.850 | 4.930 | 4.810 | 4.930 | 4.417 | 16,334,779 |
| 2024-04-16 | 4.910 | 4.990 | 4.850 | 4.870 | 4.363 | 16,043,415 |
| 2024-04-15 | 4.870 | 4.940 | 4.790 | 4.920 | 4.408 | 12,693,151 |
| 2024-04-12 | 4.850 | 4.910 | 4.850 | 4.860 | 4.354 | 8,512,692 |
| 2024-04-11 | 4.750 | 4.890 | 4.750 | 4.870 | 4.363 | 11,597,336 |
| 2024-04-10 | 4.830 | 4.840 | 4.760 | 4.780 | 4.282 | 9,072,136 |
| 2024-04-09 | 4.900 | 4.930 | 4.800 | 4.830 | 4.327 | 14,356,551 |
| 2024-04-08 | 4.850 | 4.900 | 4.820 | 4.850 | 4.345 | 13,277,419 |
| 2024-04-03 | 4.850 | 4.880 | 4.820 | 4.850 | 4.345 | 12,714,476 |
| 2024-04-02 | 4.810 | 4.850 | 4.780 | 4.830 | 4.327 | 14,164,755 |
| 2024-04-01 | 4.760 | 4.800 | 4.750 | 4.790 | 4.291 | 8,292,072 |
| 2024-03-29 | 4.690 | 4.750 | 4.690 | 4.740 | 4.246 | 4,472,846 |
| 2024-03-28 | 4.660 | 4.730 | 4.640 | 4.690 | 4.202 | 7,240,415 |
| 2024-03-27 | 4.720 | 4.750 | 4.660 | 4.660 | 4.175 | 5,723,516 |
| 2024-03-26 | 4.680 | 4.730 | 4.670 | 4.720 | 4.228 | 6,758,764 |
| 2024-03-25 | 4.690 | 4.770 | 4.680 | 4.690 | 4.202 | 7,867,591 |
| 2024-03-22 | 4.760 | 4.760 | 4.660 | 4.700 | 4.210 | 6,986,056 |
| 2024-03-21 | 4.790 | 4.800 | 4.730 | 4.740 | 4.246 | 7,283,858 |
| 2024-03-20 | 4.780 | 4.790 | 4.750 | 4.770 | 4.273 | 5,931,136 |
| 2024-03-19 | 4.830 | 4.830 | 4.760 | 4.760 | 4.264 | 8,038,653 |
| 2024-03-18 | 4.780 | 4.840 | 4.770 | 4.820 | 4.318 | 12,063,214 |
| 2024-03-15 | 4.730 | 4.780 | 4.710 | 4.780 | 4.282 | 8,282,424 |
| 2024-03-14 | 4.690 | 4.790 | 4.690 | 4.760 | 4.264 | 13,169,786 |
| 2024-03-13 | 4.720 | 4.740 | 4.660 | 4.710 | 4.219 | 9,312,645 |
| 2024-03-12 | 4.740 | 4.750 | 4.700 | 4.720 | 4.228 | 8,961,415 |
| 2024-03-11 | 4.700 | 4.750 | 4.700 | 4.740 | 4.246 | 8,245,653 |
| 2024-03-08 | 4.700 | 4.730 | 4.660 | 4.730 | 4.237 | 7,386,775 |
| 2024-03-07 | 4.700 | 4.740 | 4.680 | 4.700 | 4.210 | 9,672,990 |
| 2024-03-06 | 4.690 | 4.730 | 4.660 | 4.690 | 4.202 | 8,136,909 |
| 2024-03-05 | 4.730 | 4.760 | 4.680 | 4.710 | 4.219 | 9,423,324 |
| 2024-03-04 | 4.770 | 4.800 | 4.710 | 4.740 | 4.246 | 10,485,224 |
| 2024-03-01 | 4.820 | 4.840 | 4.750 | 4.790 | 4.291 | 11,667,503 |
| 2024-02-29 | 4.810 | 4.840 | 4.780 | 4.820 | 4.318 | 12,048,911 |
| 2024-02-28 | 4.850 | 4.890 | 4.770 | 4.770 | 4.273 | 13,344,473 |
| 2024-02-27 | 4.770 | 4.840 | 4.760 | 4.840 | 4.336 | 7,329,709 |
| 2024-02-26 | 4.840 | 4.850 | 4.770 | 4.790 | 4.291 | 10,590,080 |
| 2024-02-23 | 4.840 | 4.850 | 4.760 | 4.830 | 4.327 | 9,261,430 |
| 2024-02-22 | 4.800 | 4.860 | 4.770 | 4.830 | 4.327 | 6,964,772 |
| 2024-02-21 | 4.880 | 4.930 | 4.780 | 4.830 | 4.327 | 9,516,204 |
| 2024-02-20 | 4.850 | 4.880 | 4.750 | 4.860 | 4.354 | 9,377,177 |
| 2024-02-19 | 4.850 | 4.980 | 4.820 | 4.860 | 4.354 | 20,282,191 |
| 2024-02-08 | 4.740 | 4.950 | 4.720 | 4.820 | 4.318 | 23,603,329 |
| 2024-02-07 | 4.630 | 4.820 | 4.560 | 4.760 | 4.264 | 24,053,633 |
| 2024-02-06 | 4.320 | 4.670 | 4.260 | 4.620 | 4.139 | 17,820,627 |
| 2024-02-05 | 4.440 | 4.450 | 4.230 | 4.320 | 3.870 | 18,895,197 |
| 2024-02-02 | 4.590 | 4.620 | 4.350 | 4.450 | 3.987 | 12,772,346 |
| 2024-02-01 | 4.560 | 4.710 | 4.520 | 4.590 | 4.112 | 12,724,683 |
| 2024-01-31 | 4.650 | 4.700 | 4.530 | 4.580 | 4.103 | 12,105,381 |
| 2024-01-30 | 4.770 | 4.840 | 4.660 | 4.670 | 4.184 | 13,078,976 |
| 2024-01-29 | 4.850 | 5.050 | 4.760 | 4.760 | 4.264 | 21,710,649 |
| 2024-01-26 | 4.650 | 4.790 | 4.640 | 4.780 | 4.282 | 14,745,245 |
| 2024-01-25 | 4.530 | 4.650 | 4.530 | 4.640 | 4.157 | 9,670,393 |
| 2024-01-24 | 4.430 | 4.540 | 4.370 | 4.530 | 4.058 | 9,294,865 |
| 2024-01-23 | 4.310 | 4.410 | 4.250 | 4.380 | 3.924 | 10,088,720 |
| 2024-01-22 | 4.510 | 4.510 | 4.260 | 4.310 | 3.861 | 11,545,142 |
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.