Shenzhen Yan Tian Port Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 5.050 | 5.080 | 5.010 | 5.030 | 4.465 | 4,974,828 |
| 2022-07-28 | 5.100 | 5.100 | 5.040 | 5.050 | 4.483 | 5,133,345 |
| 2022-07-27 | 5.060 | 5.110 | 5.030 | 5.070 | 4.501 | 4,149,054 |
| 2022-07-26 | 5.070 | 5.100 | 5.050 | 5.100 | 4.527 | 5,565,427 |
| 2022-07-25 | 5.060 | 5.120 | 5.030 | 5.060 | 4.492 | 5,712,554 |
| 2022-07-22 | 5.030 | 5.100 | 5.020 | 5.070 | 4.501 | 6,212,614 |
| 2022-07-21 | 5.050 | 5.090 | 5.040 | 5.040 | 4.474 | 3,492,800 |
| 2022-07-20 | 5.080 | 5.080 | 5.040 | 5.070 | 4.501 | 4,849,649 |
| 2022-07-19 | 5.000 | 5.050 | 4.980 | 5.030 | 4.465 | 5,329,776 |
| 2022-07-18 | 4.880 | 5.020 | 4.880 | 5.000 | 4.439 | 6,088,506 |
| 2022-07-15 | 5.020 | 5.020 | 4.870 | 4.890 | 4.341 | 7,544,400 |
| 2022-07-14 | 5.080 | 5.090 | 5.000 | 5.020 | 4.430 | 7,007,711 |
| 2022-07-13 | 5.030 | 5.090 | 5.020 | 5.090 | 4.491 | 6,338,257 |
| 2022-07-12 | 5.040 | 5.080 | 5.020 | 5.030 | 4.439 | 4,570,469 |
| 2022-07-11 | 5.030 | 5.050 | 5.000 | 5.040 | 4.447 | 4,183,073 |
| 2022-07-08 | 5.070 | 5.080 | 5.030 | 5.040 | 4.447 | 4,578,822 |
| 2022-07-07 | 5.030 | 5.090 | 5.010 | 5.050 | 4.456 | 4,980,646 |
| 2022-07-06 | 5.110 | 5.130 | 5.000 | 5.010 | 4.421 | 10,837,578 |
| 2022-07-05 | 5.120 | 5.230 | 5.080 | 5.130 | 4.527 | 11,252,940 |
| 2022-07-04 | 5.150 | 5.160 | 5.070 | 5.130 | 4.527 | 8,642,011 |
| 2022-07-01 | 5.180 | 5.180 | 5.100 | 5.110 | 4.509 | 10,492,434 |
| 2022-06-30 | 5.220 | 5.230 | 5.160 | 5.210 | 4.597 | 11,773,305 |
| 2022-06-29 | 5.220 | 5.270 | 5.160 | 5.180 | 4.571 | 12,313,708 |
| 2022-06-28 | 5.150 | 5.250 | 5.150 | 5.240 | 4.624 | 16,251,239 |
| 2022-06-27 | 5.150 | 5.230 | 5.130 | 5.160 | 4.553 | 16,253,084 |
| 2022-06-24 | 5.130 | 5.130 | 5.070 | 5.120 | 4.518 | 9,641,363 |
| 2022-06-23 | 5.030 | 5.200 | 5.010 | 5.120 | 4.518 | 16,963,194 |
| 2022-06-22 | 5.060 | 5.150 | 5.030 | 5.040 | 4.447 | 7,546,764 |
| 2022-06-21 | 5.050 | 5.080 | 5.020 | 5.080 | 4.483 | 6,512,954 |
| 2022-06-20 | 5.050 | 5.060 | 5.010 | 5.050 | 4.456 | 6,256,504 |
| 2022-06-17 | 5.060 | 5.070 | 4.980 | 5.030 | 4.439 | 9,226,570 |
| 2022-06-16 | 5.120 | 5.160 | 5.050 | 5.070 | 4.474 | 10,666,092 |
| 2022-06-15 | 5.160 | 5.250 | 5.100 | 5.140 | 4.536 | 19,517,956 |
| 2022-06-14 | 4.990 | 5.060 | 4.910 | 5.050 | 4.456 | 8,320,008 |
| 2022-06-13 | 5.040 | 5.100 | 4.960 | 5.020 | 4.430 | 9,145,063 |
| 2022-06-10 | 5.010 | 5.080 | 4.990 | 5.080 | 4.483 | 7,394,088 |
| 2022-06-09 | 5.100 | 5.110 | 5.020 | 5.060 | 4.465 | 7,074,526 |
| 2022-06-08 | 5.170 | 5.230 | 5.000 | 5.100 | 4.500 | 14,569,493 |
| 2022-06-07 | 5.140 | 5.270 | 5.100 | 5.210 | 4.597 | 15,394,409 |
| 2022-06-06 | 5.210 | 5.220 | 5.080 | 5.130 | 4.527 | 10,857,062 |
| 2022-06-02 | 5.320 | 5.320 | 5.180 | 5.200 | 4.589 | 12,544,989 |
| 2022-06-01 | 5.210 | 5.390 | 5.170 | 5.360 | 4.730 | 19,183,580 |
| 2022-05-31 | 5.070 | 5.260 | 5.050 | 5.220 | 4.606 | 15,369,513 |
| 2022-05-30 | 5.060 | 5.110 | 5.030 | 5.070 | 4.474 | 7,458,896 |
| 2022-05-27 | 5.060 | 5.060 | 4.990 | 5.030 | 4.439 | 7,201,515 |
| 2022-05-26 | 5.010 | 5.050 | 4.940 | 5.020 | 4.430 | 10,615,466 |
| 2022-05-25 | 4.800 | 5.000 | 4.800 | 4.990 | 4.403 | 14,810,551 |
| 2022-05-24 | 4.980 | 4.980 | 4.790 | 4.800 | 4.236 | 8,217,356 |
| 2022-05-23 | 4.930 | 4.980 | 4.910 | 4.950 | 4.368 | 6,838,749 |
| 2022-05-20 | 4.880 | 4.940 | 4.870 | 4.930 | 4.350 | 8,153,233 |
| 2022-05-19 | 4.840 | 4.890 | 4.790 | 4.880 | 4.306 | 6,510,324 |
| 2022-05-18 | 4.910 | 4.960 | 4.870 | 4.880 | 4.306 | 7,484,263 |
| 2022-05-17 | 5.060 | 5.080 | 4.900 | 4.940 | 4.359 | 11,483,581 |
| 2022-05-16 | 5.020 | 5.120 | 4.890 | 5.060 | 4.465 | 18,586,186 |
| 2022-05-13 | 4.770 | 5.160 | 4.760 | 5.030 | 4.439 | 23,192,665 |
| 2022-05-12 | 4.740 | 4.840 | 4.690 | 4.770 | 4.209 | 5,612,889 |
| 2022-05-11 | 4.760 | 4.850 | 4.740 | 4.750 | 4.191 | 9,165,901 |
| 2022-05-10 | 4.680 | 4.780 | 4.630 | 4.730 | 4.174 | 6,703,026 |
| 2022-05-09 | 4.670 | 4.750 | 4.670 | 4.720 | 4.165 | 5,459,748 |
| 2022-05-06 | 4.690 | 4.730 | 4.600 | 4.680 | 4.130 | 5,560,621 |
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.