Shenzhen Yan Tian Port Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 4.590 | 4.620 | 4.520 | 4.560 | 4.048 | 4,913,840 |
| 2022-10-28 | 4.730 | 4.730 | 4.560 | 4.590 | 4.075 | 6,614,393 |
| 2022-10-27 | 4.710 | 4.770 | 4.710 | 4.740 | 4.208 | 4,652,999 |
| 2022-10-26 | 4.660 | 4.760 | 4.620 | 4.710 | 4.181 | 5,700,276 |
| 2022-10-25 | 4.620 | 4.660 | 4.550 | 4.640 | 4.119 | 4,477,045 |
| 2022-10-24 | 4.720 | 4.770 | 4.610 | 4.620 | 4.101 | 6,580,808 |
| 2022-10-21 | 4.740 | 4.750 | 4.700 | 4.720 | 4.190 | 4,272,199 |
| 2022-10-20 | 4.790 | 4.790 | 4.680 | 4.710 | 4.181 | 7,177,344 |
| 2022-10-19 | 4.770 | 4.880 | 4.740 | 4.820 | 4.279 | 10,701,372 |
| 2022-10-18 | 4.780 | 4.830 | 4.740 | 4.750 | 4.217 | 7,281,913 |
| 2022-10-17 | 4.720 | 4.800 | 4.680 | 4.780 | 4.243 | 9,130,678 |
| 2022-10-14 | 4.640 | 4.730 | 4.640 | 4.710 | 4.181 | 10,896,772 |
| 2022-10-13 | 4.650 | 4.680 | 4.600 | 4.630 | 4.110 | 9,178,102 |
| 2022-10-12 | 4.540 | 4.830 | 4.530 | 4.700 | 4.172 | 17,994,518 |
| 2022-10-11 | 4.620 | 4.660 | 4.480 | 4.580 | 4.066 | 17,984,138 |
| 2022-10-10 | 5.000 | 5.000 | 4.600 | 4.630 | 4.110 | 31,603,700 |
| 2022-09-30 | 5.100 | 5.100 | 5.100 | 5.100 | 4.527 | 0 |
| 2022-09-29 | 5.100 | 5.100 | 5.100 | 5.100 | 4.527 | 0 |
| 2022-09-28 | 5.100 | 5.100 | 5.100 | 5.100 | 4.527 | 0 |
| 2022-09-27 | 5.100 | 5.100 | 5.100 | 5.100 | 4.527 | 0 |
| 2022-09-26 | 5.100 | 5.100 | 5.100 | 5.100 | 4.527 | 0 |
| 2022-09-23 | 5.100 | 5.100 | 5.100 | 5.100 | 4.527 | 0 |
| 2022-09-22 | 5.100 | 5.100 | 5.100 | 5.100 | 4.527 | 0 |
| 2022-09-21 | 5.100 | 5.100 | 5.100 | 5.100 | 4.527 | 0 |
| 2022-09-20 | 5.100 | 5.100 | 5.100 | 5.100 | 4.527 | 0 |
| 2022-09-19 | 5.100 | 5.100 | 5.100 | 5.100 | 4.527 | 0 |
| 2022-09-16 | 5.300 | 5.300 | 5.090 | 5.100 | 4.527 | 9,892,641 |
| 2022-09-15 | 5.270 | 5.330 | 5.190 | 5.260 | 4.669 | 11,952,271 |
| 2022-09-14 | 5.240 | 5.340 | 5.210 | 5.270 | 4.678 | 10,473,352 |
| 2022-09-13 | 5.260 | 5.330 | 5.240 | 5.270 | 4.678 | 9,826,957 |
| 2022-09-09 | 5.260 | 5.320 | 5.200 | 5.240 | 4.652 | 6,952,308 |
| 2022-09-08 | 5.230 | 5.270 | 5.190 | 5.250 | 4.661 | 6,494,815 |
| 2022-09-07 | 5.260 | 5.280 | 5.180 | 5.220 | 4.634 | 6,688,526 |
| 2022-09-06 | 5.290 | 5.320 | 5.220 | 5.260 | 4.669 | 10,047,797 |
| 2022-09-05 | 5.130 | 5.260 | 5.120 | 5.240 | 4.652 | 12,219,948 |
| 2022-09-02 | 5.110 | 5.170 | 5.090 | 5.120 | 4.545 | 4,815,086 |
| 2022-09-01 | 5.140 | 5.160 | 5.070 | 5.110 | 4.536 | 5,784,664 |
| 2022-08-31 | 5.220 | 5.240 | 5.090 | 5.110 | 4.536 | 10,014,639 |
| 2022-08-30 | 5.150 | 5.240 | 5.150 | 5.210 | 4.625 | 9,209,673 |
| 2022-08-29 | 5.100 | 5.180 | 5.050 | 5.170 | 4.589 | 7,511,043 |
| 2022-08-26 | 5.220 | 5.240 | 5.120 | 5.150 | 4.572 | 13,756,273 |
| 2022-08-25 | 5.090 | 5.280 | 5.080 | 5.250 | 4.661 | 28,022,605 |
| 2022-08-24 | 5.100 | 5.160 | 5.050 | 5.060 | 4.492 | 9,066,932 |
| 2022-08-23 | 5.100 | 5.110 | 5.050 | 5.110 | 4.536 | 5,452,921 |
| 2022-08-22 | 5.060 | 5.100 | 5.020 | 5.080 | 4.510 | 4,696,500 |
| 2022-08-19 | 5.090 | 5.140 | 5.070 | 5.100 | 4.527 | 7,347,971 |
| 2022-08-18 | 5.190 | 5.210 | 5.080 | 5.090 | 4.518 | 11,752,105 |
| 2022-08-17 | 5.090 | 5.110 | 5.050 | 5.100 | 4.527 | 5,601,518 |
| 2022-08-16 | 5.020 | 5.130 | 5.020 | 5.080 | 4.510 | 8,623,083 |
| 2022-08-15 | 4.990 | 5.030 | 4.970 | 5.010 | 4.447 | 3,939,447 |
| 2022-08-12 | 4.960 | 5.010 | 4.940 | 4.990 | 4.430 | 3,777,046 |
| 2022-08-11 | 4.900 | 4.970 | 4.900 | 4.960 | 4.403 | 4,069,809 |
| 2022-08-10 | 4.910 | 4.920 | 4.870 | 4.890 | 4.341 | 2,540,146 |
| 2022-08-09 | 4.930 | 4.930 | 4.880 | 4.920 | 4.368 | 2,730,972 |
| 2022-08-08 | 4.970 | 4.970 | 4.910 | 4.930 | 4.376 | 3,022,485 |
| 2022-08-05 | 4.860 | 4.920 | 4.840 | 4.920 | 4.368 | 3,416,529 |
| 2022-08-04 | 4.860 | 4.880 | 4.800 | 4.840 | 4.297 | 4,858,624 |
| 2022-08-03 | 4.850 | 4.970 | 4.820 | 4.830 | 4.288 | 6,726,137 |
| 2022-08-02 | 5.060 | 5.070 | 4.840 | 4.900 | 4.350 | 10,936,243 |
| 2022-08-01 | 5.030 | 5.060 | 4.990 | 5.050 | 4.483 | 5,666,973 |
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.