Shenzhen Yan Tian Port Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 5.130 | 5.130 | 5.070 | 5.080 | 4.483 | 3,938,803 |
| 2022-01-26 | 5.090 | 5.140 | 5.090 | 5.130 | 4.527 | 2,851,515 |
| 2022-01-25 | 5.190 | 5.210 | 5.080 | 5.090 | 4.491 | 4,840,064 |
| 2022-01-24 | 5.220 | 5.230 | 5.180 | 5.190 | 4.580 | 2,566,644 |
| 2022-01-21 | 5.250 | 5.250 | 5.200 | 5.220 | 4.606 | 3,630,109 |
| 2022-01-20 | 5.290 | 5.290 | 5.230 | 5.240 | 4.624 | 4,624,822 |
| 2022-01-19 | 5.310 | 5.330 | 5.250 | 5.270 | 4.650 | 4,148,015 |
| 2022-01-18 | 5.290 | 5.320 | 5.270 | 5.300 | 4.677 | 3,401,864 |
| 2022-01-17 | 5.290 | 5.320 | 5.280 | 5.310 | 4.686 | 3,170,665 |
| 2022-01-14 | 5.350 | 5.360 | 5.260 | 5.290 | 4.668 | 6,774,300 |
| 2022-01-13 | 5.380 | 5.410 | 5.360 | 5.360 | 4.730 | 5,315,876 |
| 2022-01-12 | 5.380 | 5.380 | 5.320 | 5.360 | 4.730 | 4,350,956 |
| 2022-01-11 | 5.370 | 5.400 | 5.350 | 5.360 | 4.730 | 4,359,014 |
| 2022-01-10 | 5.400 | 5.400 | 5.340 | 5.370 | 4.739 | 4,652,368 |
| 2022-01-07 | 5.390 | 5.420 | 5.350 | 5.380 | 4.747 | 6,333,252 |
| 2022-01-06 | 5.380 | 5.420 | 5.350 | 5.390 | 4.756 | 7,129,331 |
| 2022-01-05 | 5.360 | 5.510 | 5.340 | 5.390 | 4.756 | 14,941,983 |
| 2022-01-04 | 5.300 | 5.380 | 5.290 | 5.370 | 4.739 | 9,560,652 |
| 2021-12-31 | 5.260 | 5.310 | 5.260 | 5.300 | 4.677 | 3,867,873 |
| 2021-12-30 | 5.260 | 5.280 | 5.250 | 5.260 | 4.641 | 4,448,856 |
| 2021-12-29 | 5.270 | 5.300 | 5.240 | 5.270 | 4.650 | 4,219,493 |
| 2021-12-28 | 5.250 | 5.270 | 5.230 | 5.270 | 4.650 | 3,148,775 |
| 2021-12-27 | 5.260 | 5.270 | 5.220 | 5.250 | 4.633 | 3,721,373 |
| 2021-12-24 | 5.330 | 5.350 | 5.240 | 5.250 | 4.633 | 6,125,803 |
| 2021-12-23 | 5.300 | 5.340 | 5.300 | 5.330 | 4.703 | 4,277,096 |
| 2021-12-22 | 5.390 | 5.410 | 5.320 | 5.340 | 4.712 | 5,599,918 |
| 2021-12-21 | 5.310 | 5.400 | 5.300 | 5.390 | 4.756 | 11,040,047 |
| 2021-12-20 | 5.270 | 5.320 | 5.250 | 5.310 | 4.686 | 4,817,670 |
| 2021-12-17 | 5.300 | 5.310 | 5.270 | 5.270 | 4.650 | 4,321,885 |
| 2021-12-16 | 5.260 | 5.320 | 5.200 | 5.320 | 4.694 | 5,797,831 |
| 2021-12-15 | 5.260 | 5.300 | 5.260 | 5.290 | 4.668 | 3,210,268 |
| 2021-12-14 | 5.290 | 5.300 | 5.240 | 5.260 | 4.641 | 5,040,469 |
| 2021-12-13 | 5.280 | 5.410 | 5.280 | 5.290 | 4.668 | 6,330,969 |
| 2021-12-10 | 5.270 | 5.320 | 5.260 | 5.290 | 4.668 | 3,895,740 |
| 2021-12-09 | 5.290 | 5.360 | 5.280 | 5.300 | 4.677 | 8,322,362 |
| 2021-12-08 | 5.290 | 5.310 | 5.250 | 5.290 | 4.668 | 4,756,098 |
| 2021-12-07 | 5.270 | 5.330 | 5.230 | 5.290 | 4.668 | 6,404,080 |
| 2021-12-06 | 5.350 | 5.370 | 5.260 | 5.270 | 4.650 | 12,713,591 |
| 2021-12-03 | 5.350 | 5.620 | 5.340 | 5.410 | 4.774 | 28,170,030 |
| 2021-12-02 | 5.190 | 5.190 | 5.150 | 5.170 | 4.562 | 3,507,476 |
| 2021-12-01 | 5.120 | 5.190 | 5.120 | 5.180 | 4.571 | 2,831,581 |
| 2021-11-30 | 5.110 | 5.160 | 5.110 | 5.140 | 4.536 | 2,676,321 |
| 2021-11-29 | 5.100 | 5.130 | 5.060 | 5.100 | 4.500 | 3,055,791 |
| 2021-11-26 | 5.190 | 5.190 | 5.150 | 5.150 | 4.544 | 2,289,089 |
| 2021-11-25 | 5.200 | 5.210 | 5.170 | 5.190 | 4.580 | 2,254,707 |
| 2021-11-24 | 5.210 | 5.210 | 5.170 | 5.190 | 4.580 | 2,642,641 |
| 2021-11-23 | 5.200 | 5.210 | 5.160 | 5.210 | 4.597 | 3,357,487 |
| 2021-11-22 | 5.190 | 5.220 | 5.170 | 5.210 | 4.597 | 3,774,408 |
| 2021-11-19 | 5.170 | 5.190 | 5.160 | 5.190 | 4.580 | 3,708,414 |
| 2021-11-18 | 5.180 | 5.200 | 5.150 | 5.180 | 4.571 | 3,424,850 |
| 2021-11-17 | 5.190 | 5.190 | 5.150 | 5.180 | 4.571 | 3,521,317 |
| 2021-11-16 | 5.190 | 5.190 | 5.160 | 5.190 | 4.580 | 2,676,086 |
| 2021-11-15 | 5.180 | 5.190 | 5.140 | 5.180 | 4.571 | 2,293,385 |
| 2021-11-12 | 5.200 | 5.210 | 5.150 | 5.180 | 4.571 | 2,240,313 |
| 2021-11-11 | 5.150 | 5.200 | 5.120 | 5.190 | 4.580 | 3,228,806 |
| 2021-11-10 | 5.160 | 5.160 | 5.090 | 5.140 | 4.536 | 3,341,078 |
| 2021-11-09 | 5.150 | 5.160 | 5.110 | 5.160 | 4.553 | 2,587,058 |
| 2021-11-08 | 5.080 | 5.170 | 5.080 | 5.140 | 4.536 | 2,585,849 |
| 2021-11-05 | 5.120 | 5.140 | 5.100 | 5.110 | 4.509 | 2,868,713 |
| 2021-11-04 | 5.100 | 5.150 | 5.100 | 5.140 | 4.536 | 2,859,143 |
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.