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
2026-04-17	4.560	4.570	4.530	4.550	4.437	18,910,896
2026-04-16	4.590	4.610	4.550	4.560	4.446	20,390,032
2026-04-15	4.590	4.600	4.560	4.600	4.485	20,359,776
2026-04-14	4.610	4.610	4.560	4.580	4.466	20,215,801
2026-04-13	4.630	4.660	4.580	4.590	4.476	23,912,775
2026-04-10	4.630	4.650	4.610	4.640	4.524	26,292,264
2026-04-09	4.630	4.660	4.610	4.610	4.495	23,676,503
2026-04-08	4.590	4.650	4.580	4.650	4.534	34,596,610
2026-04-07	4.540	4.580	4.510	4.570	4.456	23,491,899
2026-04-03	4.580	4.610	4.520	4.550	4.437	24,406,465
2026-04-02	4.580	4.630	4.560	4.590	4.476	22,420,770
2026-04-01	4.630	4.650	4.570	4.590	4.476	22,185,460
2026-03-31	4.580	4.650	4.570	4.590	4.476	27,630,441
2026-03-30	4.540	4.600	4.500	4.600	4.485	26,171,505
2026-03-27	4.600	4.620	4.540	4.580	4.466	30,263,653
2026-03-26	4.620	4.680	4.610	4.640	4.524	40,626,593
2026-03-25	4.520	4.660	4.470	4.620	4.505	56,029,949
2026-03-24	4.440	4.510	4.390	4.510	4.398	38,992,577
2026-03-23	4.630	4.650	4.360	4.380	4.271	82,347,836
2026-03-20	4.560	4.730	4.550	4.650	4.534	58,122,278
2026-03-19	4.600	4.630	4.550	4.570	4.456	25,643,184
2026-03-18	4.640	4.680	4.590	4.620	4.505	27,161,164
2026-03-17	4.700	4.730	4.640	4.650	4.534	30,424,955
2026-03-16	4.640	4.690	4.610	4.680	4.563	33,844,890
2026-03-13	4.670	4.700	4.620	4.630	4.515	31,706,028
2026-03-12	4.610	4.670	4.600	4.660	4.544	32,833,076
2026-03-11	4.590	4.640	4.530	4.630	4.515	36,762,812
2026-03-10	4.580	4.600	4.570	4.590	4.476	26,489,744
2026-03-09	4.590	4.660	4.560	4.580	4.466	34,179,034
2026-03-06	4.540	4.630	4.490	4.620	4.505	40,988,146
2026-03-05	4.570	4.570	4.520	4.530	4.417	41,616,844
2026-03-04	4.600	4.610	4.510	4.540	4.427	59,557,327
2026-03-03	4.690	4.730	4.630	4.640	4.524	83,800,610
2026-03-02	4.710	4.740	4.630	4.680	4.563	51,675,574
2026-02-27	4.610	4.730	4.600	4.700	4.583	46,387,553
2026-02-26	4.610	4.640	4.570	4.610	4.495	23,697,402
2026-02-25	4.550	4.660	4.550	4.610	4.495	51,931,824
2026-02-24	4.530	4.570	4.520	4.560	4.446	29,121,940
2026-02-13	4.550	4.550	4.480	4.490	4.378	29,739,264
2026-02-12	4.600	4.600	4.540	4.550	4.437	22,825,434
2026-02-11	4.570	4.620	4.560	4.590	4.476	29,248,828
2026-02-10	4.550	4.590	4.530	4.560	4.446	25,510,126
2026-02-09	4.540	4.570	4.530	4.550	4.437	23,796,828
2026-02-06	4.530	4.550	4.500	4.520	4.407	24,675,090
2026-02-05	4.560	4.570	4.530	4.530	4.417	29,911,724
2026-02-04	4.460	4.570	4.460	4.550	4.437	47,110,354
2026-02-03	4.470	4.500	4.440	4.470	4.359	32,316,837
2026-02-02	4.570	4.580	4.440	4.450	4.339	51,807,054
2026-01-30	4.600	4.620	4.530	4.580	4.466	32,385,014
2026-01-29	4.570	4.650	4.550	4.610	4.495	42,060,643
2026-01-28	4.530	4.600	4.520	4.590	4.476	40,536,315
2026-01-27	4.580	4.580	4.490	4.540	4.427	32,592,168
2026-01-26	4.560	4.610	4.540	4.580	4.466	45,939,507
2026-01-23	4.560	4.560	4.540	4.560	4.446	24,669,744
2026-01-22	4.520	4.560	4.510	4.560	4.446	32,585,984
2026-01-21	4.520	4.530	4.490	4.520	4.407	23,352,691
2026-01-20	4.480	4.530	4.470	4.530	4.417	33,109,915
2026-01-19	4.450	4.490	4.450	4.480	4.368	18,981,401
2026-01-16	4.480	4.500	4.450	4.460	4.349	21,646,143
2026-01-15	4.480	4.510	4.470	4.480	4.368	22,677,604

← NewerPage 3 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.