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
2026-01-14	4.520	4.540	4.450	4.480	4.368	40,923,698
2026-01-13	4.530	4.540	4.500	4.520	4.407	26,887,945
2026-01-12	4.480	4.530	4.470	4.530	4.417	26,104,649
2026-01-09	4.460	4.490	4.450	4.490	4.378	25,804,420
2026-01-08	4.470	4.480	4.450	4.460	4.349	18,713,816
2026-01-07	4.500	4.510	4.460	4.480	4.368	22,350,028
2026-01-06	4.450	4.500	4.440	4.500	4.388	23,251,164
2026-01-05	4.450	4.460	4.430	4.450	4.339	24,689,066
2025-12-31	4.430	4.460	4.430	4.450	4.339	15,364,012
2025-12-30	4.480	4.490	4.430	4.430	4.320	27,415,318
2025-12-29	4.530	4.550	4.480	4.490	4.378	21,124,341
2025-12-26	4.560	4.560	4.520	4.530	4.417	19,307,844
2025-12-25	4.540	4.570	4.530	4.550	4.437	21,473,006
2025-12-24	4.550	4.570	4.510	4.520	4.407	18,836,875
2025-12-23	4.550	4.570	4.530	4.550	4.437	19,512,601
2025-12-22	4.520	4.570	4.510	4.550	4.437	23,365,144
2025-12-19	4.470	4.530	4.460	4.520	4.407	24,306,744
2025-12-18	4.480	4.500	4.470	4.480	4.368	15,380,937
2025-12-17	4.470	4.510	4.430	4.500	4.388	23,399,262
2025-12-16	4.560	4.570	4.470	4.480	4.368	23,866,698
2025-12-15	4.510	4.580	4.490	4.570	4.456	34,665,856
2025-12-12	4.530	4.570	4.450	4.570	4.456	60,125,230
2025-12-11	4.500	4.590	4.480	4.550	4.437	58,164,267
2025-12-10	4.400	4.510	4.390	4.490	4.378	36,560,165
2025-12-09	4.450	4.450	4.400	4.400	4.290	18,549,207
2025-12-08	4.470	4.480	4.440	4.450	4.339	20,815,891
2025-12-05	4.470	4.480	4.440	4.460	4.349	20,827,193
2025-12-04	4.480	4.500	4.450	4.480	4.368	20,745,793
2025-12-03	4.470	4.490	4.450	4.480	4.368	22,321,712
2025-12-02	4.440	4.480	4.430	4.470	4.359	21,005,958
2025-12-01	4.410	4.460	4.410	4.440	4.329	27,530,847
2025-11-28	4.390	4.410	4.370	4.410	4.300	16,745,763
2025-11-27	4.380	4.400	4.360	4.390	4.281	18,816,625
2025-11-26	4.370	4.410	4.370	4.380	4.271	23,557,571
2025-11-25	4.490	4.500	4.460	4.460	4.263	33,258,626
2025-11-24	4.500	4.520	4.470	4.480	4.282	32,926,924
2025-11-21	4.570	4.570	4.480	4.490	4.292	31,465,043
2025-11-20	4.570	4.600	4.550	4.580	4.378	20,308,481
2025-11-19	4.580	4.590	4.540	4.570	4.368	23,007,727
2025-11-18	4.630	4.640	4.550	4.570	4.368	34,158,540
2025-11-17	4.670	4.680	4.620	4.630	4.425	28,568,866
2025-11-14	4.630	4.700	4.620	4.670	4.464	45,465,297
2025-11-13	4.660	4.660	4.620	4.640	4.435	29,442,243
2025-11-12	4.690	4.700	4.630	4.640	4.435	29,419,413
2025-11-11	4.660	4.680	4.640	4.680	4.473	26,829,581
2025-11-10	4.660	4.670	4.620	4.660	4.454	28,203,238
2025-11-07	4.650	4.670	4.630	4.650	4.445	32,637,691
2025-11-06	4.630	4.640	4.610	4.630	4.425	28,265,438
2025-11-05	4.580	4.640	4.570	4.640	4.435	37,380,463
2025-11-04	4.590	4.640	4.580	4.600	4.397	38,317,710
2025-11-03	4.560	4.590	4.540	4.590	4.387	25,686,547
2025-10-31	4.610	4.620	4.550	4.560	4.359	40,119,380
2025-10-30	4.580	4.650	4.570	4.600	4.397	53,502,268
2025-10-29	4.580	4.590	4.540	4.580	4.378	33,298,627
2025-10-28	4.570	4.620	4.560	4.580	4.378	34,163,155
2025-10-27	4.600	4.620	4.550	4.580	4.378	42,308,289
2025-10-24	4.590	4.640	4.560	4.560	4.359	83,603,367
2025-10-23	4.620	4.720	4.580	4.660	4.454	143,122,405
2025-10-22	4.500	4.530	4.500	4.520	4.320	19,531,196
2025-10-21	4.490	4.520	4.470	4.510	4.311	24,640,208

← NewerPage 4 of 5 · 241 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.