Shenzhen Yan Tian Port Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.700 | 4.740 | 4.670 | 4.710 | 4.377 | 4,743,335 |
| 2025-01-16 | 4.720 | 4.740 | 4.670 | 4.710 | 4.377 | 7,032,040 |
| 2025-01-15 | 4.660 | 4.730 | 4.660 | 4.720 | 4.386 | 10,019,694 |
| 2025-01-14 | 4.600 | 4.690 | 4.580 | 4.690 | 4.359 | 10,224,546 |
| 2025-01-13 | 4.570 | 4.600 | 4.540 | 4.590 | 4.266 | 5,244,280 |
| 2025-01-10 | 4.600 | 4.640 | 4.570 | 4.580 | 4.256 | 8,008,990 |
| 2025-01-09 | 4.620 | 4.630 | 4.560 | 4.600 | 4.275 | 6,935,063 |
| 2025-01-08 | 4.660 | 4.700 | 4.580 | 4.650 | 4.321 | 9,105,457 |
| 2025-01-07 | 4.690 | 4.710 | 4.640 | 4.660 | 4.331 | 6,338,986 |
| 2025-01-06 | 4.650 | 4.710 | 4.630 | 4.700 | 4.368 | 8,078,996 |
| 2025-01-03 | 4.720 | 4.770 | 4.650 | 4.650 | 4.321 | 13,157,519 |
| 2025-01-02 | 4.860 | 4.890 | 4.680 | 4.720 | 4.386 | 15,480,278 |
| 2024-12-31 | 4.890 | 4.940 | 4.860 | 4.870 | 4.526 | 11,966,576 |
| 2024-12-30 | 4.920 | 4.920 | 4.860 | 4.890 | 4.544 | 7,098,949 |
| 2024-12-27 | 4.840 | 4.900 | 4.840 | 4.900 | 4.554 | 8,530,311 |
| 2024-12-26 | 4.880 | 4.890 | 4.840 | 4.850 | 4.507 | 6,760,327 |
| 2024-12-25 | 4.880 | 4.890 | 4.830 | 4.880 | 4.535 | 7,796,966 |
| 2024-12-24 | 4.830 | 4.880 | 4.820 | 4.870 | 4.526 | 8,688,965 |
| 2024-12-23 | 4.890 | 4.900 | 4.820 | 4.830 | 4.489 | 13,849,893 |
| 2024-12-20 | 4.900 | 4.930 | 4.870 | 4.890 | 4.544 | 8,539,535 |
| 2024-12-19 | 4.930 | 4.950 | 4.870 | 4.920 | 4.572 | 10,615,796 |
| 2024-12-18 | 4.990 | 5.030 | 4.940 | 4.950 | 4.600 | 14,030,166 |
| 2024-12-17 | 5.030 | 5.060 | 4.960 | 4.980 | 4.628 | 10,596,975 |
| 2024-12-16 | 5.010 | 5.090 | 5.010 | 5.030 | 4.675 | 11,051,372 |
| 2024-12-13 | 5.100 | 5.100 | 5.000 | 5.000 | 4.647 | 15,790,465 |
| 2024-12-12 | 5.100 | 5.110 | 5.050 | 5.110 | 4.749 | 13,486,855 |
| 2024-12-11 | 5.040 | 5.100 | 5.030 | 5.090 | 4.730 | 12,065,556 |
| 2024-12-10 | 5.150 | 5.190 | 5.040 | 5.050 | 4.693 | 20,375,900 |
| 2024-12-09 | 5.120 | 5.130 | 5.040 | 5.080 | 4.721 | 12,337,469 |
| 2024-12-06 | 5.060 | 5.110 | 5.050 | 5.100 | 4.740 | 15,095,452 |
| 2024-12-05 | 5.080 | 5.110 | 5.050 | 5.060 | 4.702 | 13,309,731 |
| 2024-12-04 | 5.180 | 5.190 | 5.060 | 5.090 | 4.730 | 19,071,697 |
| 2024-12-03 | 5.180 | 5.250 | 5.150 | 5.210 | 4.842 | 20,173,381 |
| 2024-12-02 | 5.110 | 5.250 | 5.090 | 5.180 | 4.814 | 28,332,034 |
| 2024-11-29 | 5.120 | 5.190 | 5.080 | 5.130 | 4.767 | 26,748,836 |
| 2024-11-28 | 5.020 | 5.200 | 5.010 | 5.150 | 4.786 | 38,795,367 |
| 2024-11-27 | 4.980 | 5.000 | 4.790 | 5.000 | 4.647 | 27,023,666 |
| 2024-11-26 | 4.900 | 5.300 | 4.890 | 5.040 | 4.684 | 32,917,897 |
| 2024-11-25 | 4.840 | 4.940 | 4.830 | 4.900 | 4.554 | 11,156,798 |
| 2024-11-22 | 4.990 | 5.030 | 4.850 | 4.850 | 4.507 | 16,600,678 |
| 2024-11-21 | 5.040 | 5.050 | 4.980 | 5.000 | 4.647 | 10,735,006 |
| 2024-11-20 | 5.000 | 5.080 | 4.970 | 5.060 | 4.702 | 17,207,297 |
| 2024-11-19 | 5.030 | 5.080 | 4.930 | 5.020 | 4.665 | 19,503,258 |
| 2024-11-18 | 5.050 | 5.160 | 5.010 | 5.030 | 4.675 | 26,568,483 |
| 2024-11-15 | 4.980 | 5.080 | 4.980 | 5.000 | 4.647 | 15,371,286 |
| 2024-11-14 | 5.070 | 5.080 | 4.960 | 4.970 | 4.619 | 13,756,269 |
| 2024-11-13 | 5.040 | 5.110 | 5.030 | 5.070 | 4.712 | 12,758,168 |
| 2024-11-12 | 5.080 | 5.170 | 5.030 | 5.080 | 4.721 | 28,294,478 |
| 2024-11-11 | 5.090 | 5.130 | 5.030 | 5.090 | 4.730 | 17,313,092 |
| 2024-11-08 | 5.160 | 5.190 | 5.040 | 5.090 | 4.730 | 26,612,708 |
| 2024-11-07 | 4.970 | 5.120 | 4.940 | 5.110 | 4.749 | 26,705,790 |
| 2024-11-06 | 5.080 | 5.080 | 4.970 | 5.010 | 4.656 | 23,221,347 |
| 2024-11-05 | 4.960 | 5.060 | 4.950 | 5.060 | 4.702 | 22,535,886 |
| 2024-11-04 | 4.950 | 5.020 | 4.910 | 4.960 | 4.610 | 19,079,958 |
| 2024-11-01 | 4.930 | 4.970 | 4.880 | 4.890 | 4.544 | 15,725,199 |
| 2024-10-31 | 4.930 | 4.970 | 4.890 | 4.950 | 4.600 | 15,727,102 |
| 2024-10-30 | 4.910 | 4.970 | 4.880 | 4.930 | 4.582 | 13,058,077 |
| 2024-10-29 | 5.040 | 5.060 | 4.890 | 4.920 | 4.572 | 15,759,710 |
| 2024-10-28 | 4.990 | 5.030 | 4.940 | 5.030 | 4.675 | 17,499,284 |
| 2024-10-25 | 4.870 | 4.950 | 4.870 | 4.950 | 4.600 | 16,587,478 |
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.