Shenzhen Yan Tian Port Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.500	4.540	4.450	4.520	4.049	8,246,120
2024-01-18	4.600	4.610	4.380	4.510	4.040	16,985,830
2024-01-17	4.710	4.720	4.610	4.610	4.130	10,055,240
2024-01-16	4.790	4.790	4.650	4.710	4.219	12,556,373
2024-01-15	4.830	4.860	4.790	4.800	4.300	8,431,368
2024-01-12	4.840	4.890	4.840	4.840	4.336	9,077,332
2024-01-11	4.880	4.900	4.840	4.860	4.354	6,421,240
2024-01-10	4.880	4.900	4.840	4.860	4.354	6,315,677
2024-01-09	4.860	4.920	4.820	4.900	4.390	7,111,543
2024-01-08	4.960	4.960	4.860	4.860	4.354	6,009,162
2024-01-05	4.980	5.010	4.940	4.960	4.443	6,868,814
2024-01-04	4.960	5.000	4.930	4.990	4.470	9,014,283
2024-01-03	4.920	4.970	4.910	4.960	4.443	7,080,398
2024-01-02	4.880	4.950	4.870	4.930	4.417	11,264,080
2023-12-29	4.920	4.930	4.860	4.880	4.372	8,256,462
2023-12-28	4.910	4.930	4.840	4.910	4.399	10,668,049
2023-12-27	4.920	4.940	4.870	4.910	4.399	4,077,632
2023-12-26	4.940	5.000	4.890	4.900	4.390	6,294,772
2023-12-25	5.050	5.050	4.900	4.960	4.443	6,866,828
2023-12-22	5.060	5.100	5.010	5.020	4.497	6,815,766
2023-12-21	5.050	5.050	4.950	5.040	4.515	7,166,892
2023-12-20	5.110	5.130	5.030	5.050	4.524	6,989,516
2023-12-19	5.140	5.150	5.060	5.090	4.560	8,149,304
2023-12-18	5.120	5.190	5.120	5.140	4.605	11,848,193
2023-12-15	5.160	5.190	5.100	5.110	4.578	6,143,048
2023-12-14	5.190	5.200	5.140	5.160	4.623	5,711,784
2023-12-13	5.180	5.220	5.150	5.170	4.632	6,814,642
2023-12-12	5.160	5.200	5.130	5.180	4.640	6,381,172
2023-12-11	5.070	5.170	5.020	5.160	4.623	10,070,797
2023-12-08	5.150	5.190	5.070	5.080	4.551	9,388,555
2023-12-07	5.180	5.180	5.110	5.150	4.614	5,791,720
2023-12-06	5.110	5.190	5.090	5.170	4.632	8,605,480
2023-12-05	5.230	5.230	5.130	5.130	4.596	7,777,312
2023-12-04	5.110	5.230	5.110	5.220	4.676	10,970,659
2023-12-01	5.130	5.200	5.100	5.150	4.614	9,926,902
2023-11-30	5.100	5.150	5.080	5.130	4.596	5,838,583
2023-11-29	5.080	5.150	5.080	5.110	4.578	6,597,142
2023-11-28	5.090	5.120	5.040	5.110	4.578	6,137,114
2023-11-27	5.100	5.140	5.080	5.110	4.578	8,558,538
2023-11-24	5.080	5.150	5.080	5.130	4.596	12,056,505
2023-11-23	5.090	5.160	5.040	5.110	4.578	17,042,386
2023-11-22	4.930	5.160	4.900	5.090	4.560	29,105,929
2023-11-21	4.880	4.960	4.870	4.920	4.408	8,886,829
2023-11-20	4.880	4.900	4.860	4.870	4.363	5,499,064
2023-11-17	4.890	4.900	4.870	4.880	4.372	3,752,156
2023-11-16	4.930	4.940	4.890	4.900	4.390	4,006,369
2023-11-15	4.940	4.950	4.910	4.930	4.417	5,932,056
2023-11-14	4.930	4.970	4.910	4.920	4.408	5,708,972
2023-11-13	4.930	4.960	4.890	4.940	4.425	6,698,900
2023-11-10	4.900	4.940	4.860	4.930	4.417	4,936,680
2023-11-09	4.910	4.920	4.890	4.900	4.390	3,809,416
2023-11-08	4.930	4.950	4.900	4.910	4.399	4,432,292
2023-11-07	4.930	4.940	4.880	4.920	4.408	4,688,408
2023-11-06	4.900	4.940	4.880	4.920	4.408	5,845,975
2023-11-03	5.000	5.000	4.890	4.900	4.390	7,072,534
2023-11-02	4.940	5.000	4.930	4.950	4.434	6,352,552
2023-11-01	4.910	4.950	4.900	4.940	4.425	4,865,939
2023-10-31	4.910	4.950	4.870	4.930	4.417	5,024,072
2023-10-30	4.990	5.010	4.910	4.910	4.399	7,261,878
2023-10-27	4.900	5.000	4.900	4.990	4.470	8,321,870

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.