Shenzhen Yan Tian Port Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	4.340	4.370	4.320	4.340	4.340	17,810,916
2026-07-15	4.280	4.350	4.260	4.340	4.340	20,882,600
2026-07-14	4.220	4.300	4.190	4.290	4.290	20,792,061
2026-07-13	4.190	4.240	4.160	4.230	4.230	22,124,488
2026-07-10	4.180	4.320	4.130	4.220	4.220	23,598,805
2026-07-09	4.190	4.220	4.170	4.180	4.180	13,632,378
2026-07-08	4.160	4.220	4.130	4.190	4.190	12,213,334
2026-07-07	4.230	4.230	4.130	4.160	4.160	15,363,506
2026-07-06	4.160	4.230	4.140	4.220	4.220	19,318,197
2026-07-03	4.110	4.180	4.110	4.150	4.150	12,055,980
2026-07-02	4.090	4.150	4.080	4.130	4.130	13,909,602
2026-07-01	4.100	4.130	4.060	4.110	4.110	16,100,557
2026-06-30	4.070	4.090	4.020	4.090	4.090	10,859,024
2026-06-29	4.070	4.090	3.980	4.080	4.080	15,543,180
2026-06-26	4.120	4.130	4.060	4.080	4.080	17,510,568
2026-06-25	4.150	4.170	4.110	4.120	4.120	15,505,195
2026-06-24	4.250	4.250	4.150	4.160	4.160	14,755,477
2026-06-23	4.200	4.290	4.190	4.220	4.220	20,912,730
2026-06-22	4.300	4.300	4.220	4.290	4.183	19,151,998
2026-06-18	4.340	4.350	4.260	4.300	4.193	15,222,333
2026-06-17	4.360	4.360	4.320	4.330	4.222	11,794,447
2026-06-16	4.410	4.410	4.340	4.360	4.251	19,014,000
2026-06-15	4.340	4.440	4.330	4.430	4.320	29,249,229
2026-06-12	4.230	4.350	4.220	4.340	4.232	29,531,323
2026-06-11	4.230	4.250	4.200	4.220	4.115	13,972,406
2026-06-10	4.210	4.240	4.170	4.240	4.134	20,766,221
2026-06-09	4.270	4.290	4.210	4.230	4.125	22,187,718
2026-06-08	4.360	4.370	4.210	4.270	4.164	41,742,599
2026-06-05	4.390	4.430	4.380	4.390	4.281	16,398,449
2026-06-04	4.430	4.460	4.380	4.400	4.290	24,771,642
2026-06-03	4.490	4.490	4.420	4.440	4.329	23,510,416
2026-06-02	4.490	4.520	4.470	4.480	4.368	20,707,437
2026-06-01	4.470	4.510	4.410	4.500	4.388	26,967,905
2026-05-29	4.420	4.500	4.400	4.470	4.359	27,549,144
2026-05-28	4.450	4.460	4.370	4.420	4.310	29,520,232
2026-05-27	4.500	4.520	4.440	4.460	4.349	21,106,776
2026-05-26	4.470	4.500	4.450	4.500	4.388	19,610,236
2026-05-25	4.490	4.510	4.460	4.480	4.368	17,126,587
2026-05-22	4.500	4.510	4.470	4.480	4.368	26,019,224
2026-05-21	4.520	4.590	4.480	4.490	4.378	34,284,933
2026-05-20	4.560	4.570	4.490	4.510	4.398	21,629,372
2026-05-19	4.530	4.580	4.520	4.570	4.456	22,428,219
2026-05-18	4.520	4.570	4.480	4.520	4.407	23,926,492
2026-05-15	4.620	4.640	4.490	4.510	4.398	37,682,059
2026-05-14	4.640	4.700	4.590	4.630	4.515	40,911,893
2026-05-13	4.590	4.640	4.580	4.630	4.515	28,954,893
2026-05-12	4.580	4.630	4.580	4.590	4.476	29,251,989
2026-05-11	4.590	4.600	4.550	4.580	4.466	24,824,103
2026-05-08	4.560	4.610	4.550	4.590	4.476	32,253,549
2026-05-07	4.540	4.580	4.530	4.570	4.456	26,617,158
2026-05-06	4.530	4.540	4.520	4.530	4.417	22,193,618
2026-04-30	4.520	4.540	4.490	4.530	4.417	20,180,838
2026-04-29	4.500	4.540	4.490	4.530	4.417	20,480,944
2026-04-28	4.470	4.510	4.470	4.510	4.398	19,635,168
2026-04-27	4.470	4.490	4.460	4.470	4.359	18,281,579
2026-04-24	4.520	4.520	4.460	4.470	4.359	23,161,024
2026-04-23	4.560	4.570	4.480	4.500	4.388	29,386,516
2026-04-22	4.560	4.580	4.530	4.540	4.427	18,299,093
2026-04-21	4.530	4.580	4.520	4.560	4.446	20,985,361
2026-04-20	4.550	4.560	4.510	4.520	4.407	19,615,576

← NewerPage 2 of 21 · 1,214 trading daysOlder →

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.