Shenzhen Yan Tian Port Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 4.720 | 4.820 | 4.680 | 4.780 | 4.218 | 9,191,395 |
| 2022-04-29 | 4.640 | 4.780 | 4.580 | 4.740 | 4.183 | 7,430,693 |
| 2022-04-28 | 4.690 | 4.740 | 4.570 | 4.610 | 4.068 | 7,325,300 |
| 2022-04-27 | 4.610 | 4.710 | 4.480 | 4.710 | 4.156 | 11,885,990 |
| 2022-04-26 | 4.880 | 4.890 | 4.630 | 4.650 | 4.103 | 11,870,313 |
| 2022-04-25 | 5.080 | 5.120 | 4.820 | 4.830 | 4.262 | 14,832,145 |
| 2022-04-22 | 5.120 | 5.170 | 5.050 | 5.130 | 4.527 | 7,838,627 |
| 2022-04-21 | 5.260 | 5.280 | 5.070 | 5.100 | 4.500 | 12,108,370 |
| 2022-04-20 | 5.360 | 5.420 | 5.230 | 5.260 | 4.641 | 7,975,825 |
| 2022-04-19 | 5.220 | 5.350 | 5.210 | 5.330 | 4.703 | 10,205,096 |
| 2022-04-18 | 5.340 | 5.350 | 5.210 | 5.240 | 4.624 | 14,054,795 |
| 2022-04-15 | 5.390 | 5.480 | 5.320 | 5.390 | 4.756 | 10,769,031 |
| 2022-04-14 | 5.430 | 5.540 | 5.420 | 5.450 | 4.809 | 15,838,825 |
| 2022-04-13 | 5.550 | 5.640 | 5.430 | 5.500 | 4.853 | 33,488,255 |
| 2022-04-12 | 5.300 | 5.850 | 5.270 | 5.690 | 5.021 | 54,728,006 |
| 2022-04-11 | 5.380 | 5.490 | 5.310 | 5.320 | 4.694 | 21,845,268 |
| 2022-04-08 | 5.360 | 5.390 | 5.210 | 5.360 | 4.730 | 14,034,401 |
| 2022-04-07 | 5.420 | 5.460 | 5.300 | 5.300 | 4.677 | 15,297,989 |
| 2022-04-06 | 5.300 | 5.400 | 5.270 | 5.370 | 4.739 | 18,315,268 |
| 2022-04-01 | 5.060 | 5.400 | 5.060 | 5.370 | 4.739 | 28,341,829 |
| 2022-03-31 | 5.070 | 5.180 | 5.050 | 5.120 | 4.518 | 10,318,230 |
| 2022-03-30 | 5.050 | 5.080 | 5.010 | 5.050 | 4.456 | 7,047,214 |
| 2022-03-29 | 5.060 | 5.070 | 4.980 | 5.010 | 4.421 | 5,468,768 |
| 2022-03-28 | 5.010 | 5.050 | 4.960 | 5.030 | 4.439 | 7,911,088 |
| 2022-03-25 | 5.020 | 5.070 | 4.990 | 5.040 | 4.447 | 7,824,276 |
| 2022-03-24 | 5.030 | 5.060 | 5.000 | 5.010 | 4.421 | 5,768,733 |
| 2022-03-23 | 5.060 | 5.060 | 5.020 | 5.030 | 4.439 | 5,841,648 |
| 2022-03-22 | 5.010 | 5.090 | 4.990 | 5.060 | 4.465 | 9,953,872 |
| 2022-03-21 | 5.010 | 5.060 | 4.970 | 5.020 | 4.430 | 7,798,417 |
| 2022-03-18 | 4.960 | 5.040 | 4.930 | 5.010 | 4.421 | 8,829,514 |
| 2022-03-17 | 5.000 | 5.070 | 4.960 | 4.960 | 4.377 | 11,580,227 |
| 2022-03-16 | 4.930 | 4.980 | 4.770 | 4.960 | 4.377 | 11,087,313 |
| 2022-03-15 | 5.100 | 5.150 | 4.850 | 4.860 | 4.289 | 20,362,972 |
| 2022-03-14 | 5.210 | 5.290 | 5.130 | 5.130 | 4.527 | 11,512,694 |
| 2022-03-11 | 5.160 | 5.310 | 5.070 | 5.280 | 4.659 | 19,272,551 |
| 2022-03-10 | 5.340 | 5.400 | 5.220 | 5.220 | 4.606 | 17,366,075 |
| 2022-03-09 | 5.460 | 5.490 | 5.030 | 5.230 | 4.615 | 25,590,617 |
| 2022-03-08 | 5.570 | 5.610 | 5.380 | 5.410 | 4.774 | 30,596,067 |
| 2022-03-07 | 5.730 | 5.770 | 5.550 | 5.580 | 4.924 | 34,342,523 |
| 2022-03-04 | 6.250 | 6.250 | 5.700 | 5.730 | 5.056 | 68,879,052 |
| 2022-03-03 | 5.530 | 6.080 | 5.520 | 6.080 | 5.365 | 92,783,738 |
| 2022-03-02 | 5.320 | 5.570 | 5.290 | 5.530 | 4.880 | 30,405,451 |
| 2022-03-01 | 5.370 | 5.430 | 5.290 | 5.330 | 4.703 | 10,827,983 |
| 2022-02-28 | 5.400 | 5.450 | 5.310 | 5.370 | 4.739 | 15,574,578 |
| 2022-02-25 | 5.240 | 5.420 | 5.200 | 5.300 | 4.677 | 14,960,123 |
| 2022-02-24 | 5.330 | 5.330 | 5.160 | 5.210 | 4.597 | 7,153,434 |
| 2022-02-23 | 5.290 | 5.320 | 5.270 | 5.310 | 4.686 | 4,290,380 |
| 2022-02-22 | 5.260 | 5.310 | 5.240 | 5.290 | 4.668 | 5,927,780 |
| 2022-02-21 | 5.260 | 5.280 | 5.230 | 5.280 | 4.659 | 4,005,080 |
| 2022-02-18 | 5.220 | 5.280 | 5.210 | 5.280 | 4.659 | 3,482,617 |
| 2022-02-17 | 5.260 | 5.290 | 5.240 | 5.240 | 4.624 | 2,813,767 |
| 2022-02-16 | 5.200 | 5.300 | 5.200 | 5.290 | 4.668 | 4,314,604 |
| 2022-02-15 | 5.250 | 5.260 | 5.180 | 5.200 | 4.589 | 2,423,520 |
| 2022-02-14 | 5.240 | 5.260 | 5.210 | 5.210 | 4.597 | 3,209,078 |
| 2022-02-11 | 5.280 | 5.280 | 5.240 | 5.250 | 4.633 | 3,208,173 |
| 2022-02-10 | 5.290 | 5.290 | 5.250 | 5.280 | 4.659 | 4,535,930 |
| 2022-02-09 | 5.260 | 5.280 | 5.240 | 5.260 | 4.641 | 5,172,754 |
| 2022-02-08 | 5.190 | 5.260 | 5.170 | 5.260 | 4.641 | 6,024,681 |
| 2022-02-07 | 5.190 | 5.200 | 5.150 | 5.180 | 4.571 | 5,786,181 |
| 2022-01-28 | 5.100 | 5.150 | 5.060 | 5.120 | 4.518 | 4,110,729 |
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.