Shenzhen Yan Tian Port Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 5.280 | 5.300 | 5.210 | 5.260 | 4.669 | 7,268,935 |
| 2023-04-25 | 5.320 | 5.350 | 5.240 | 5.320 | 4.723 | 7,985,728 |
| 2023-04-24 | 5.300 | 5.340 | 5.230 | 5.280 | 4.687 | 8,520,315 |
| 2023-04-21 | 5.330 | 5.390 | 5.260 | 5.310 | 4.714 | 10,553,448 |
| 2023-04-20 | 5.300 | 5.340 | 5.240 | 5.300 | 4.705 | 5,666,493 |
| 2023-04-19 | 5.280 | 5.320 | 5.220 | 5.290 | 4.696 | 7,083,351 |
| 2023-04-18 | 5.300 | 5.310 | 5.240 | 5.280 | 4.687 | 6,890,975 |
| 2023-04-17 | 5.250 | 5.320 | 5.230 | 5.280 | 4.687 | 9,958,460 |
| 2023-04-14 | 5.260 | 5.330 | 5.230 | 5.290 | 4.696 | 10,131,316 |
| 2023-04-13 | 5.200 | 5.380 | 5.200 | 5.270 | 4.678 | 14,982,625 |
| 2023-04-12 | 5.050 | 5.340 | 5.040 | 5.250 | 4.661 | 21,385,303 |
| 2023-04-11 | 5.060 | 5.060 | 5.010 | 5.030 | 4.465 | 4,833,880 |
| 2023-04-10 | 5.050 | 5.110 | 5.020 | 5.050 | 4.483 | 5,540,196 |
| 2023-04-07 | 5.010 | 5.070 | 5.000 | 5.060 | 4.492 | 4,896,641 |
| 2023-04-06 | 5.070 | 5.080 | 5.000 | 5.010 | 4.447 | 6,050,868 |
| 2023-04-04 | 5.060 | 5.120 | 5.040 | 5.080 | 4.510 | 7,247,395 |
| 2023-04-03 | 5.030 | 5.060 | 5.010 | 5.050 | 4.483 | 6,779,590 |
| 2023-03-31 | 5.030 | 5.060 | 4.970 | 5.040 | 4.474 | 8,591,950 |
| 2023-03-30 | 5.200 | 5.290 | 5.000 | 5.070 | 4.501 | 14,618,816 |
| 2023-03-29 | 5.100 | 5.120 | 5.010 | 5.030 | 4.465 | 5,935,860 |
| 2023-03-28 | 5.130 | 5.140 | 5.070 | 5.090 | 4.518 | 4,248,792 |
| 2023-03-27 | 5.150 | 5.190 | 5.090 | 5.110 | 4.536 | 5,886,349 |
| 2023-03-24 | 5.200 | 5.220 | 5.150 | 5.160 | 4.581 | 6,396,644 |
| 2023-03-23 | 5.250 | 5.250 | 5.180 | 5.200 | 4.616 | 4,724,905 |
| 2023-03-22 | 5.280 | 5.300 | 5.210 | 5.240 | 4.652 | 4,148,022 |
| 2023-03-21 | 5.300 | 5.330 | 5.240 | 5.250 | 4.661 | 5,024,255 |
| 2023-03-20 | 5.290 | 5.410 | 5.250 | 5.270 | 4.678 | 9,948,783 |
| 2023-03-17 | 5.350 | 5.350 | 5.280 | 5.300 | 4.705 | 7,206,910 |
| 2023-03-16 | 5.350 | 5.410 | 5.270 | 5.300 | 4.705 | 10,070,876 |
| 2023-03-15 | 5.230 | 5.300 | 5.170 | 5.300 | 4.705 | 6,922,540 |
| 2023-03-14 | 5.240 | 5.250 | 5.150 | 5.170 | 4.589 | 3,704,032 |
| 2023-03-13 | 5.170 | 5.220 | 5.100 | 5.210 | 4.625 | 6,008,094 |
| 2023-03-10 | 5.250 | 5.270 | 5.180 | 5.180 | 4.598 | 4,355,896 |
| 2023-03-09 | 5.270 | 5.290 | 5.230 | 5.250 | 4.661 | 3,593,656 |
| 2023-03-08 | 5.210 | 5.270 | 5.200 | 5.250 | 4.661 | 3,243,236 |
| 2023-03-07 | 5.310 | 5.320 | 5.220 | 5.220 | 4.634 | 4,162,708 |
| 2023-03-06 | 5.330 | 5.350 | 5.290 | 5.300 | 4.705 | 4,538,692 |
| 2023-03-03 | 5.300 | 5.320 | 5.280 | 5.310 | 4.714 | 4,593,645 |
| 2023-03-02 | 5.260 | 5.300 | 5.240 | 5.300 | 4.705 | 5,857,898 |
| 2023-03-01 | 5.290 | 5.290 | 5.240 | 5.260 | 4.669 | 10,735,543 |
| 2023-02-28 | 5.210 | 5.260 | 5.200 | 5.250 | 4.661 | 3,035,893 |
| 2023-02-27 | 5.240 | 5.280 | 5.190 | 5.220 | 4.634 | 4,415,637 |
| 2023-02-24 | 5.230 | 5.270 | 5.180 | 5.240 | 4.652 | 4,234,103 |
| 2023-02-23 | 5.250 | 5.250 | 5.200 | 5.230 | 4.643 | 3,277,213 |
| 2023-02-22 | 5.230 | 5.260 | 5.200 | 5.220 | 4.634 | 3,155,764 |
| 2023-02-21 | 5.230 | 5.260 | 5.200 | 5.240 | 4.652 | 3,815,104 |
| 2023-02-20 | 5.170 | 5.220 | 5.140 | 5.210 | 4.625 | 3,679,406 |
| 2023-02-17 | 5.190 | 5.220 | 5.150 | 5.170 | 4.589 | 4,675,440 |
| 2023-02-16 | 5.230 | 5.270 | 5.130 | 5.170 | 4.589 | 5,718,873 |
| 2023-02-15 | 5.330 | 5.330 | 5.210 | 5.220 | 4.634 | 5,168,726 |
| 2023-02-14 | 5.350 | 5.360 | 5.290 | 5.300 | 4.705 | 4,246,969 |
| 2023-02-13 | 5.310 | 5.350 | 5.280 | 5.330 | 4.732 | 8,384,865 |
| 2023-02-10 | 5.270 | 5.330 | 5.250 | 5.300 | 4.705 | 4,529,018 |
| 2023-02-09 | 5.220 | 5.300 | 5.210 | 5.290 | 4.696 | 5,794,102 |
| 2023-02-08 | 5.290 | 5.300 | 5.210 | 5.220 | 4.634 | 3,950,634 |
| 2023-02-07 | 5.290 | 5.310 | 5.240 | 5.270 | 4.678 | 4,033,343 |
| 2023-02-06 | 5.250 | 5.370 | 5.200 | 5.280 | 4.687 | 4,754,577 |
| 2023-02-03 | 5.340 | 5.340 | 5.230 | 5.250 | 4.661 | 4,327,690 |
| 2023-02-02 | 5.340 | 5.350 | 5.280 | 5.320 | 4.723 | 6,011,117 |
| 2023-02-01 | 5.350 | 5.370 | 5.320 | 5.340 | 4.740 | 5,257,656 |
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.