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
2025-07-18	4.550	4.570	4.540	4.560	4.359	13,199,352
2025-07-17	4.550	4.550	4.530	4.540	4.339	11,275,236
2025-07-16	4.530	4.560	4.530	4.550	4.349	10,563,628
2025-07-15	4.590	4.600	4.520	4.540	4.339	25,073,866
2025-07-14	4.600	4.610	4.590	4.590	4.387	15,774,644
2025-07-11	4.600	4.610	4.580	4.590	4.387	22,508,947
2025-07-10	4.560	4.600	4.560	4.600	4.397	16,455,803
2025-07-09	4.560	4.580	4.550	4.560	4.359	13,782,270
2025-07-08	4.540	4.570	4.540	4.560	4.359	14,437,348
2025-07-07	4.540	4.550	4.520	4.540	4.339	8,709,270
2025-07-04	4.550	4.570	4.540	4.550	4.349	14,648,158
2025-07-03	4.560	4.570	4.540	4.560	4.359	10,312,013
2025-07-02	4.550	4.570	4.540	4.570	4.368	15,185,174
2025-07-01	4.530	4.550	4.520	4.540	4.339	12,776,988
2025-06-30	4.530	4.540	4.510	4.530	4.330	12,302,142
2025-06-27	4.530	4.550	4.510	4.530	4.330	9,794,482
2025-06-26	4.530	4.540	4.500	4.530	4.330	12,827,081
2025-06-25	4.530	4.550	4.500	4.540	4.339	13,135,400
2025-06-24	4.490	4.530	4.460	4.530	4.330	15,036,101
2025-06-23	4.510	4.550	4.500	4.540	4.339	18,898,779
2025-06-20	4.460	4.510	4.460	4.480	4.282	9,977,050
2025-06-19	4.530	4.540	4.460	4.470	4.273	18,727,497
2025-06-18	4.560	4.580	4.530	4.530	4.330	12,647,141
2025-06-17	4.550	4.590	4.530	4.570	4.368	14,326,682
2025-06-16	4.560	4.570	4.540	4.560	4.359	17,004,604
2025-06-13	4.580	4.630	4.570	4.590	4.387	21,818,625
2025-06-12	4.630	4.640	4.580	4.590	4.387	32,614,574
2025-06-11	4.760	4.770	4.630	4.670	4.464	72,388,903
2025-06-10	4.610	4.680	4.580	4.680	4.473	50,065,697
2025-06-09	4.600	4.610	4.570	4.610	4.406	13,776,496
2025-06-06	4.570	4.640	4.560	4.610	4.406	25,995,400
2025-06-05	4.640	4.640	4.550	4.580	4.378	20,816,280
2025-06-04	4.680	4.700	4.660	4.690	4.359	17,647,399
2025-06-03	4.650	4.690	4.630	4.680	4.349	13,454,685
2025-05-30	4.680	4.700	4.650	4.660	4.331	14,047,148
2025-05-29	4.660	4.700	4.650	4.690	4.359	19,153,968
2025-05-28	4.680	4.690	4.650	4.660	4.331	17,117,033
2025-05-27	4.680	4.700	4.660	4.700	4.368	20,784,548
2025-05-26	4.730	4.740	4.670	4.690	4.359	23,025,189
2025-05-23	4.760	4.770	4.700	4.700	4.368	45,589,487
2025-05-22	4.920	4.970	4.850	4.880	4.535	43,700,767
2025-05-21	4.990	5.180	4.900	5.030	4.675	59,532,696
2025-05-20	5.450	5.450	5.040	5.060	4.702	95,796,035
2025-05-19	4.880	5.370	4.840	5.370	4.991	113,261,652
2025-05-16	5.100	5.170	4.860	4.880	4.535	60,111,982
2025-05-15	5.010	5.370	4.980	5.010	4.656	88,995,337
2025-05-14	4.750	4.910	4.690	4.890	4.544	46,410,481
2025-05-13	4.710	4.760	4.660	4.730	4.396	20,325,382
2025-05-12	4.590	4.650	4.590	4.650	4.321	11,693,061
2025-05-09	4.590	4.600	4.550	4.570	4.247	5,669,815
2025-05-08	4.580	4.600	4.560	4.590	4.266	5,303,591
2025-05-07	4.580	4.620	4.570	4.590	4.266	12,036,217
2025-05-06	4.530	4.560	4.530	4.560	4.238	9,051,008
2025-04-30	4.580	4.580	4.530	4.530	4.210	7,463,311
2025-04-29	4.610	4.620	4.560	4.570	4.247	9,641,948
2025-04-28	4.620	4.630	4.580	4.610	4.284	7,305,296
2025-04-25	4.610	4.650	4.600	4.620	4.294	7,069,101
2025-04-24	4.650	4.660	4.590	4.610	4.284	7,673,512
2025-04-23	4.660	4.670	4.620	4.650	4.321	7,151,932
2025-04-22	4.620	4.690	4.600	4.660	4.331	13,031,744

← NewerPage 6 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.