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
2025-10-21	4.490	4.520	4.470	4.510	4.311	24,640,208
2025-10-20	4.480	4.490	4.460	4.490	4.292	20,166,206
2025-10-17	4.480	4.520	4.470	4.470	4.273	30,198,766
2025-10-16	4.480	4.510	4.460	4.490	4.292	28,190,541
2025-10-15	4.490	4.500	4.460	4.480	4.282	30,114,898
2025-10-14	4.460	4.560	4.450	4.500	4.301	49,166,928
2025-10-13	4.420	4.460	4.380	4.460	4.263	27,706,444
2025-10-10	4.430	4.480	4.430	4.470	4.273	23,992,506
2025-10-09	4.430	4.450	4.420	4.450	4.253	22,073,704
2025-09-30	4.430	4.440	4.420	4.430	4.234	11,792,620
2025-09-29	4.430	4.450	4.410	4.440	4.244	21,290,973
2025-09-26	4.440	4.450	4.430	4.440	4.244	12,858,785
2025-09-25	4.490	4.490	4.440	4.450	4.253	24,344,273
2025-09-24	4.460	4.500	4.450	4.490	4.292	20,822,411
2025-09-23	4.460	4.500	4.440	4.470	4.273	26,775,367
2025-09-22	4.500	4.500	4.450	4.470	4.273	22,948,127
2025-09-19	4.470	4.510	4.470	4.500	4.301	25,521,754
2025-09-18	4.520	4.530	4.460	4.480	4.282	31,697,393
2025-09-17	4.520	4.540	4.490	4.530	4.330	31,366,628
2025-09-16	4.490	4.530	4.480	4.520	4.320	42,453,057
2025-09-15	4.470	4.490	4.460	4.470	4.273	24,084,254
2025-09-12	4.480	4.500	4.450	4.470	4.273	54,722,845
2025-09-11	4.470	4.480	4.440	4.480	4.282	23,764,419
2025-09-10	4.470	4.480	4.460	4.470	4.273	12,389,697
2025-09-09	4.490	4.490	4.450	4.470	4.273	19,286,096
2025-09-08	4.470	4.500	4.460	4.490	4.292	28,756,761
2025-09-05	4.460	4.480	4.440	4.470	4.273	16,265,702
2025-09-04	4.440	4.460	4.420	4.460	4.263	18,843,610
2025-09-03	4.480	4.480	4.430	4.440	4.244	25,347,592
2025-09-02	4.490	4.500	4.460	4.480	4.282	29,853,864
2025-09-01	4.510	4.520	4.480	4.490	4.292	32,973,654
2025-08-29	4.510	4.550	4.500	4.510	4.311	52,341,337
2025-08-28	4.550	4.580	4.460	4.530	4.330	49,897,148
2025-08-27	4.620	4.630	4.550	4.550	4.349	47,836,657
2025-08-26	4.610	4.640	4.600	4.630	4.425	39,767,386
2025-08-25	4.610	4.640	4.590	4.620	4.416	86,454,956
2025-08-22	4.590	4.600	4.570	4.600	4.397	29,850,735
2025-08-21	4.570	4.600	4.560	4.590	4.387	34,713,174
2025-08-20	4.560	4.570	4.540	4.570	4.368	19,723,918
2025-08-19	4.570	4.580	4.550	4.560	4.359	20,389,255
2025-08-18	4.570	4.590	4.560	4.570	4.368	24,649,562
2025-08-15	4.550	4.570	4.550	4.570	4.368	20,068,931
2025-08-14	4.610	4.620	4.550	4.550	4.349	30,582,521
2025-08-13	4.610	4.610	4.570	4.610	4.406	32,474,543
2025-08-12	4.600	4.620	4.570	4.610	4.406	38,806,366
2025-08-11	4.580	4.630	4.570	4.600	4.397	30,058,542
2025-08-08	4.590	4.590	4.570	4.580	4.378	12,445,769
2025-08-07	4.580	4.600	4.560	4.590	4.387	17,854,364
2025-08-06	4.570	4.590	4.540	4.590	4.387	18,245,190
2025-08-05	4.550	4.570	4.540	4.570	4.368	11,148,367
2025-08-04	4.530	4.550	4.510	4.550	4.349	9,446,486
2025-08-01	4.540	4.560	4.530	4.540	4.339	12,042,333
2025-07-31	4.600	4.600	4.530	4.540	4.339	30,570,704
2025-07-30	4.590	4.630	4.580	4.610	4.406	23,931,131
2025-07-29	4.600	4.610	4.560	4.590	4.387	18,022,206
2025-07-28	4.630	4.640	4.590	4.600	4.397	25,747,612
2025-07-25	4.660	4.660	4.610	4.620	4.416	37,752,131
2025-07-24	4.600	4.660	4.580	4.660	4.454	52,494,632
2025-07-23	4.650	4.650	4.600	4.600	4.397	40,453,289
2025-07-22	4.600	4.640	4.560	4.640	4.435	32,830,905

← NewerPage 5 of 21 · 1,215 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.