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
2025-04-22	4.620	4.690	4.600	4.660	4.331	13,031,744
2025-04-21	4.610	4.630	4.580	4.610	4.284	7,456,552
2025-04-18	4.650	4.650	4.580	4.620	4.294	6,891,560
2025-04-17	4.650	4.680	4.620	4.640	4.312	8,962,133
2025-04-16	4.580	4.680	4.580	4.660	4.331	12,983,667
2025-04-15	4.700	4.700	4.580	4.590	4.266	13,415,739
2025-04-14	4.680	4.740	4.650	4.690	4.359	18,083,185
2025-04-11	4.690	4.850	4.670	4.750	4.414	26,963,342
2025-04-10	4.790	4.850	4.600	4.730	4.396	26,757,096
2025-04-09	4.530	4.790	4.450	4.790	4.452	26,995,554
2025-04-08	4.360	4.580	4.360	4.580	4.256	22,698,150
2025-04-07	4.710	4.720	4.360	4.360	4.052	28,429,296
2025-04-03	4.760	4.850	4.740	4.840	4.498	13,785,670
2025-04-02	4.810	4.830	4.760	4.790	4.452	7,583,663
2025-04-01	4.760	4.820	4.750	4.810	4.470	9,364,299
2025-03-31	4.790	4.840	4.750	4.750	4.414	9,361,476
2025-03-28	4.820	4.850	4.760	4.810	4.470	8,289,437
2025-03-27	4.840	4.860	4.790	4.820	4.479	9,434,848
2025-03-26	4.810	4.890	4.790	4.850	4.507	17,813,422
2025-03-25	4.760	4.830	4.740	4.820	4.479	17,495,208
2025-03-24	4.790	4.800	4.700	4.770	4.433	15,661,660
2025-03-21	4.750	4.840	4.740	4.780	4.442	20,960,871
2025-03-20	4.800	4.820	4.750	4.760	4.424	20,465,579
2025-03-19	4.870	4.880	4.780	4.790	4.452	31,971,375
2025-03-18	4.770	5.070	4.740	4.950	4.600	58,596,536
2025-03-17	4.830	4.830	4.750	4.750	4.414	15,987,209
2025-03-14	4.690	4.740	4.680	4.730	4.396	12,270,686
2025-03-13	4.710	4.710	4.650	4.690	4.359	7,314,192
2025-03-12	4.700	4.710	4.670	4.710	4.377	8,189,713
2025-03-11	4.640	4.700	4.640	4.700	4.368	8,551,369
2025-03-10	4.650	4.690	4.630	4.660	4.331	8,661,689
2025-03-07	4.650	4.670	4.630	4.630	4.303	7,931,611
2025-03-06	4.660	4.670	4.620	4.650	4.321	8,922,226
2025-03-05	4.650	4.660	4.620	4.640	4.312	4,988,290
2025-03-04	4.620	4.660	4.620	4.660	4.331	6,245,368
2025-03-03	4.690	4.710	4.620	4.630	4.303	9,153,722
2025-02-28	4.670	4.720	4.650	4.670	4.340	9,295,905
2025-02-27	4.660	4.700	4.660	4.700	4.368	7,735,884
2025-02-26	4.630	4.670	4.620	4.670	4.340	8,337,955
2025-02-25	4.640	4.640	4.600	4.610	4.284	6,373,483
2025-02-24	4.630	4.690	4.620	4.650	4.321	9,107,455
2025-02-21	4.640	4.640	4.590	4.620	4.294	6,759,450
2025-02-20	4.670	4.670	4.620	4.630	4.303	8,334,647
2025-02-19	4.660	4.680	4.640	4.660	4.331	5,737,960
2025-02-18	4.700	4.720	4.650	4.650	4.321	7,702,216
2025-02-17	4.710	4.730	4.670	4.690	4.359	9,517,349
2025-02-14	4.730	4.750	4.700	4.710	4.377	6,605,803
2025-02-13	4.740	4.760	4.720	4.740	4.405	7,835,951
2025-02-12	4.750	4.760	4.700	4.740	4.405	7,437,541
2025-02-11	4.750	4.760	4.720	4.750	4.414	6,797,573
2025-02-10	4.750	4.770	4.730	4.740	4.405	7,728,964
2025-02-07	4.700	4.770	4.680	4.750	4.414	10,974,784
2025-02-06	4.690	4.710	4.660	4.710	4.377	5,836,521
2025-02-05	4.760	4.770	4.670	4.690	4.359	8,037,881
2025-01-27	4.690	4.810	4.690	4.740	4.405	9,731,656
2025-01-24	4.690	4.720	4.650	4.680	4.349	8,432,416
2025-01-23	4.700	4.760	4.690	4.700	4.368	8,446,322
2025-01-22	4.670	4.690	4.620	4.680	4.349	6,013,551
2025-01-21	4.720	4.740	4.670	4.680	4.349	4,371,388
2025-01-20	4.720	4.760	4.690	4.710	4.377	5,644,700

← NewerPage 7 of 21 · 1,213 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.