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
2023-10-26	4.820	4.920	4.800	4.890	4.381	7,346,237
2023-10-25	4.790	4.850	4.780	4.830	4.327	6,401,979
2023-10-24	4.690	4.820	4.670	4.770	4.273	6,035,370
2023-10-23	4.750	4.800	4.650	4.670	4.184	4,990,363
2023-10-20	4.800	4.820	4.740	4.750	4.255	4,127,300
2023-10-19	4.840	4.850	4.790	4.790	4.291	5,497,152
2023-10-18	4.920	4.930	4.840	4.860	4.354	4,380,416
2023-10-17	4.900	4.950	4.900	4.950	4.434	4,549,652
2023-10-16	4.850	4.920	4.840	4.900	4.390	6,003,628
2023-10-13	4.830	4.880	4.830	4.850	4.345	3,816,080
2023-10-12	4.820	4.890	4.820	4.860	4.354	6,120,644
2023-10-11	4.990	4.990	4.810	4.820	4.318	10,594,295
2023-10-10	5.020	5.070	4.960	4.960	4.443	5,365,140
2023-10-09	5.030	5.040	4.960	5.000	4.479	6,897,908
2023-09-28	5.050	5.060	5.020	5.030	4.506	3,829,301
2023-09-27	5.020	5.050	5.010	5.030	4.506	3,449,230
2023-09-26	5.040	5.060	5.020	5.030	4.506	3,086,464
2023-09-25	5.040	5.080	5.010	5.030	4.506	4,560,817
2023-09-22	5.060	5.080	5.010	5.050	4.524	4,998,536
2023-09-21	5.040	5.070	5.010	5.020	4.497	5,522,980
2023-09-20	5.040	5.070	5.010	5.050	4.524	5,346,748
2023-09-19	5.040	5.070	5.020	5.060	4.533	6,623,524
2023-09-18	5.050	5.060	4.990	5.040	4.515	7,344,775
2023-09-15	5.050	5.090	5.030	5.060	4.533	5,874,752
2023-09-14	5.000	5.070	4.980	5.070	4.542	5,809,130
2023-09-13	4.980	5.050	4.980	5.010	4.488	5,093,130
2023-09-12	4.980	5.010	4.950	4.990	4.470	4,697,352
2023-09-11	4.930	4.990	4.920	4.970	4.452	4,215,401
2023-09-08	4.960	4.980	4.920	4.940	4.425	3,536,078
2023-09-07	5.010	5.030	4.960	4.960	4.443	4,419,816
2023-09-06	5.050	5.050	4.980	5.000	4.479	3,665,753
2023-09-05	5.070	5.070	5.020	5.050	4.524	5,385,412
2023-09-04	5.000	5.070	4.970	5.070	4.542	7,967,172
2023-09-01	4.930	5.040	4.900	4.990	4.470	8,001,034
2023-08-31	4.950	5.000	4.910	4.920	4.408	7,406,139
2023-08-30	4.980	5.000	4.870	4.890	4.381	8,093,886
2023-08-29	4.980	5.030	4.930	4.980	4.461	8,788,840
2023-08-28	5.080	5.140	4.980	4.990	4.470	13,454,690
2023-08-25	4.880	5.030	4.880	4.920	4.408	8,644,407
2023-08-24	4.920	4.940	4.850	4.860	4.354	4,194,032
2023-08-23	4.930	4.990	4.900	4.920	4.408	3,979,496
2023-08-22	4.980	5.000	4.890	4.930	4.417	5,407,556
2023-08-21	5.010	5.060	4.970	4.970	4.452	5,340,926
2023-08-18	5.000	5.090	5.000	5.010	4.488	6,254,489
2023-08-17	4.960	5.020	4.930	5.010	4.488	3,753,909
2023-08-16	5.000	5.020	4.960	4.980	4.461	3,211,848
2023-08-15	5.000	5.020	4.960	5.010	4.488	2,632,532
2023-08-14	4.970	5.000	4.910	4.990	4.470	3,550,507
2023-08-11	5.090	5.090	4.960	4.990	4.470	4,977,653
2023-08-10	5.000	5.090	4.990	5.030	4.506	4,434,446
2023-08-09	5.030	5.050	4.990	5.010	4.488	4,440,669
2023-08-08	5.060	5.090	5.010	5.050	4.524	4,218,917
2023-08-07	5.120	5.120	5.040	5.070	4.542	6,797,879
2023-08-04	5.150	5.190	5.100	5.110	4.578	4,915,430
2023-08-03	5.140	5.160	5.090	5.140	4.605	5,387,135
2023-08-02	5.160	5.180	5.120	5.130	4.596	5,599,404
2023-08-01	5.130	5.180	5.110	5.170	4.632	5,721,577
2023-07-31	5.120	5.170	5.110	5.130	4.596	8,757,607
2023-07-28	5.010	5.120	4.990	5.110	4.578	9,196,676
2023-07-27	4.980	5.030	4.980	5.020	4.497	4,371,601

← NewerPage 13 of 21 · 1,215 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.