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
2023-07-26	5.000	5.020	4.980	5.000	4.479	3,690,710
2023-07-25	4.950	5.000	4.930	4.990	4.470	6,620,324
2023-07-24	4.940	4.960	4.900	4.930	4.417	6,543,203
2023-07-21	4.900	4.950	4.900	4.940	4.425	3,839,025
2023-07-20	4.930	4.950	4.900	4.910	4.399	4,152,655
2023-07-19	4.930	4.940	4.900	4.930	4.417	2,829,988
2023-07-18	4.910	4.930	4.870	4.930	4.417	3,151,890
2023-07-17	4.920	4.920	4.860	4.910	4.399	3,303,474
2023-07-14	4.910	4.930	4.890	4.910	4.399	3,595,002
2023-07-13	4.880	4.910	4.870	4.890	4.381	3,388,461
2023-07-12	4.910	4.930	4.860	4.870	4.363	3,478,421
2023-07-11	4.920	4.940	4.890	4.920	4.408	3,416,934
2023-07-10	4.880	4.920	4.880	4.900	4.390	3,365,950
2023-07-07	4.830	4.920	4.810	4.900	4.390	6,933,126
2023-07-06	4.870	4.880	4.840	4.850	4.345	2,344,377
2023-07-05	4.850	4.890	4.850	4.880	4.372	2,154,049
2023-07-04	4.880	4.910	4.860	4.870	4.363	3,704,350
2023-07-03	4.860	4.900	4.830	4.880	4.372	5,137,693
2023-06-30	4.820	4.860	4.810	4.850	4.345	3,469,681
2023-06-29	4.820	4.840	4.790	4.810	4.309	3,658,381
2023-06-28	4.790	4.840	4.750	4.820	4.318	3,932,734
2023-06-27	4.710	4.800	4.700	4.790	4.291	4,969,276
2023-06-26	4.760	4.770	4.680	4.710	4.219	5,693,145
2023-06-21	4.800	4.810	4.760	4.770	4.273	4,514,192
2023-06-20	4.860	4.860	4.800	4.800	4.300	6,198,945
2023-06-19	4.940	4.950	4.860	4.860	4.354	6,166,070
2023-06-16	4.930	4.980	4.930	4.930	4.417	4,248,909
2023-06-15	4.950	4.970	4.920	4.960	4.403	4,703,597
2023-06-14	4.960	4.980	4.940	4.950	4.394	3,713,536
2023-06-13	4.960	5.000	4.940	4.950	4.394	3,441,713
2023-06-12	4.990	5.010	4.940	4.960	4.403	4,300,238
2023-06-09	5.040	5.040	4.980	4.990	4.430	3,413,270
2023-06-08	4.960	5.040	4.960	5.020	4.456	6,121,542
2023-06-07	4.900	4.990	4.890	4.980	4.421	5,649,521
2023-06-06	4.960	4.990	4.900	4.910	4.359	5,119,875
2023-06-05	4.990	5.020	4.950	4.960	4.403	5,299,941
2023-06-02	4.940	5.020	4.940	4.990	4.430	7,468,020
2023-06-01	4.900	4.960	4.900	4.940	4.385	5,186,644
2023-05-31	4.920	4.930	4.880	4.920	4.368	4,479,752
2023-05-30	4.940	4.950	4.880	4.920	4.368	6,254,924
2023-05-29	4.910	4.980	4.910	4.950	4.394	6,123,857
2023-05-26	4.920	4.930	4.850	4.920	4.368	7,971,014
2023-05-25	4.950	4.960	4.860	4.900	4.350	7,826,671
2023-05-24	5.020	5.060	4.940	4.950	4.394	10,118,243
2023-05-23	5.090	5.130	5.010	5.010	4.447	8,704,800
2023-05-22	5.180	5.190	5.090	5.090	4.518	7,851,833
2023-05-19	5.310	5.310	5.150	5.160	4.581	7,666,145
2023-05-18	5.340	5.350	5.260	5.260	4.669	6,936,949
2023-05-17	5.330	5.340	5.230	5.310	4.714	5,880,643
2023-05-16	5.400	5.410	5.290	5.300	4.705	7,653,524
2023-05-15	5.450	5.480	5.270	5.400	4.794	9,983,193
2023-05-12	5.460	5.540	5.410	5.470	4.856	7,988,990
2023-05-11	5.460	5.470	5.390	5.450	4.838	8,201,727
2023-05-10	5.490	5.560	5.400	5.480	4.865	15,867,197
2023-05-09	5.560	5.680	5.510	5.530	4.909	26,226,927
2023-05-08	5.500	5.680	5.500	5.550	4.927	32,416,084
2023-05-05	5.460	5.560	5.400	5.520	4.900	17,670,295
2023-05-04	5.360	5.540	5.330	5.470	4.856	25,554,386
2023-04-28	5.280	5.340	5.270	5.340	4.740	11,261,364
2023-04-27	5.270	5.320	5.220	5.300	4.705	6,458,255

← NewerPage 14 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.