Shenzhen Yan Tian Port Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.330 | 5.360 | 5.280 | 5.350 | 4.749 | 5,867,729 |
| 2023-01-30 | 5.400 | 5.450 | 5.310 | 5.320 | 4.723 | 8,797,795 |
| 2023-01-20 | 5.400 | 5.430 | 5.330 | 5.410 | 4.803 | 11,132,197 |
| 2023-01-19 | 5.320 | 5.430 | 5.240 | 5.400 | 4.794 | 14,158,459 |
| 2023-01-18 | 5.270 | 5.350 | 5.210 | 5.320 | 4.723 | 10,996,242 |
| 2023-01-17 | 5.180 | 5.300 | 5.140 | 5.260 | 4.669 | 12,707,724 |
| 2023-01-16 | 5.080 | 5.240 | 5.040 | 5.180 | 4.598 | 14,782,167 |
| 2023-01-13 | 5.050 | 5.070 | 4.980 | 5.070 | 4.501 | 8,263,886 |
| 2023-01-12 | 4.970 | 5.060 | 4.940 | 5.040 | 4.474 | 6,353,274 |
| 2023-01-11 | 5.000 | 5.020 | 4.960 | 4.970 | 4.412 | 4,123,468 |
| 2023-01-10 | 5.030 | 5.060 | 4.980 | 4.990 | 4.430 | 5,774,976 |
| 2023-01-09 | 5.050 | 5.060 | 5.010 | 5.020 | 4.456 | 4,321,188 |
| 2023-01-06 | 5.070 | 5.100 | 5.010 | 5.020 | 4.456 | 6,684,056 |
| 2023-01-05 | 5.090 | 5.180 | 5.030 | 5.080 | 4.510 | 9,192,847 |
| 2023-01-04 | 5.040 | 5.090 | 5.010 | 5.090 | 4.518 | 5,459,775 |
| 2023-01-03 | 5.090 | 5.090 | 5.000 | 5.040 | 4.474 | 6,631,959 |
| 2022-12-30 | 4.940 | 5.090 | 4.930 | 5.070 | 4.501 | 6,432,212 |
| 2022-12-29 | 4.960 | 5.040 | 4.930 | 4.940 | 4.385 | 5,837,379 |
| 2022-12-28 | 5.060 | 5.100 | 4.970 | 4.990 | 4.430 | 8,701,302 |
| 2022-12-27 | 4.860 | 5.200 | 4.860 | 5.060 | 4.492 | 14,647,395 |
| 2022-12-26 | 4.880 | 4.920 | 4.820 | 4.850 | 4.305 | 5,856,719 |
| 2022-12-23 | 4.860 | 4.980 | 4.860 | 4.890 | 4.341 | 4,524,788 |
| 2022-12-22 | 5.040 | 5.070 | 4.890 | 4.910 | 4.359 | 5,021,831 |
| 2022-12-21 | 4.950 | 5.060 | 4.940 | 5.000 | 4.439 | 4,791,262 |
| 2022-12-20 | 5.050 | 5.060 | 4.960 | 4.970 | 4.412 | 5,504,007 |
| 2022-12-19 | 5.090 | 5.180 | 5.020 | 5.040 | 4.474 | 8,909,757 |
| 2022-12-16 | 5.110 | 5.140 | 5.060 | 5.130 | 4.554 | 4,658,949 |
| 2022-12-15 | 5.160 | 5.210 | 5.080 | 5.100 | 4.527 | 7,262,952 |
| 2022-12-14 | 5.130 | 5.220 | 5.090 | 5.150 | 4.572 | 10,388,758 |
| 2022-12-13 | 5.100 | 5.140 | 5.000 | 5.110 | 4.536 | 8,553,761 |
| 2022-12-12 | 5.060 | 5.090 | 5.000 | 5.010 | 4.447 | 7,027,585 |
| 2022-12-09 | 5.160 | 5.180 | 5.050 | 5.070 | 4.501 | 7,866,346 |
| 2022-12-08 | 5.150 | 5.240 | 5.080 | 5.150 | 4.572 | 12,677,558 |
| 2022-12-07 | 5.110 | 5.200 | 5.080 | 5.130 | 4.554 | 8,897,856 |
| 2022-12-06 | 5.100 | 5.140 | 5.030 | 5.090 | 4.518 | 6,973,898 |
| 2022-12-05 | 4.990 | 5.160 | 4.990 | 5.120 | 4.545 | 11,407,313 |
| 2022-12-02 | 4.970 | 5.030 | 4.960 | 4.990 | 4.430 | 5,074,389 |
| 2022-12-01 | 5.000 | 5.040 | 4.920 | 4.980 | 4.421 | 8,157,892 |
| 2022-11-30 | 4.980 | 4.980 | 4.910 | 4.950 | 4.394 | 8,900,889 |
| 2022-11-29 | 4.850 | 4.940 | 4.840 | 4.920 | 4.368 | 9,586,861 |
| 2022-11-28 | 4.800 | 4.850 | 4.740 | 4.850 | 4.305 | 8,040,546 |
| 2022-11-25 | 4.790 | 4.840 | 4.760 | 4.820 | 4.279 | 5,591,434 |
| 2022-11-24 | 4.840 | 4.860 | 4.780 | 4.790 | 4.252 | 5,522,264 |
| 2022-11-23 | 4.810 | 4.870 | 4.800 | 4.840 | 4.297 | 8,433,584 |
| 2022-11-22 | 4.760 | 4.860 | 4.750 | 4.790 | 4.252 | 6,661,244 |
| 2022-11-21 | 4.790 | 4.790 | 4.720 | 4.760 | 4.226 | 4,317,879 |
| 2022-11-18 | 4.850 | 4.860 | 4.790 | 4.790 | 4.252 | 5,214,728 |
| 2022-11-17 | 4.830 | 4.860 | 4.800 | 4.840 | 4.297 | 4,985,715 |
| 2022-11-16 | 4.830 | 4.850 | 4.820 | 4.820 | 4.279 | 4,874,117 |
| 2022-11-15 | 4.780 | 4.820 | 4.760 | 4.820 | 4.279 | 5,722,626 |
| 2022-11-14 | 4.790 | 4.830 | 4.770 | 4.790 | 4.252 | 7,247,865 |
| 2022-11-11 | 4.790 | 4.820 | 4.750 | 4.790 | 4.252 | 8,201,505 |
| 2022-11-10 | 4.710 | 4.750 | 4.680 | 4.750 | 4.217 | 4,381,467 |
| 2022-11-09 | 4.760 | 4.760 | 4.710 | 4.720 | 4.190 | 3,649,655 |
| 2022-11-08 | 4.760 | 4.770 | 4.710 | 4.750 | 4.217 | 3,635,464 |
| 2022-11-07 | 4.750 | 4.790 | 4.720 | 4.780 | 4.243 | 5,390,734 |
| 2022-11-04 | 4.710 | 4.760 | 4.670 | 4.750 | 4.217 | 6,593,046 |
| 2022-11-03 | 4.700 | 4.700 | 4.660 | 4.690 | 4.163 | 3,086,313 |
| 2022-11-02 | 4.680 | 4.730 | 4.630 | 4.700 | 4.172 | 5,847,922 |
| 2022-11-01 | 4.540 | 4.700 | 4.540 | 4.670 | 4.146 | 7,488,749 |
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.