Shenzhen Yan Tian Port Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.870 | 4.890 | 4.810 | 4.850 | 4.507 | 8,156,100 |
| 2024-10-23 | 4.840 | 4.900 | 4.830 | 4.870 | 4.526 | 13,132,563 |
| 2024-10-22 | 4.760 | 4.830 | 4.750 | 4.830 | 4.489 | 15,137,663 |
| 2024-10-21 | 4.860 | 4.880 | 4.740 | 4.770 | 4.433 | 19,964,535 |
| 2024-10-18 | 4.760 | 4.910 | 4.710 | 4.850 | 4.507 | 18,753,924 |
| 2024-10-17 | 4.890 | 4.900 | 4.750 | 4.760 | 4.424 | 11,171,278 |
| 2024-10-16 | 4.800 | 4.910 | 4.780 | 4.870 | 4.526 | 11,681,378 |
| 2024-10-15 | 4.920 | 4.920 | 4.820 | 4.820 | 4.479 | 12,688,446 |
| 2024-10-14 | 4.920 | 4.990 | 4.880 | 4.930 | 4.582 | 17,816,756 |
| 2024-10-11 | 5.050 | 5.050 | 4.870 | 4.920 | 4.572 | 15,007,782 |
| 2024-10-10 | 4.910 | 5.070 | 4.870 | 4.970 | 4.619 | 18,416,682 |
| 2024-10-09 | 5.200 | 5.200 | 4.830 | 4.880 | 4.535 | 29,643,677 |
| 2024-10-08 | 5.620 | 5.620 | 5.070 | 5.280 | 4.907 | 42,786,890 |
| 2024-09-30 | 4.820 | 5.150 | 4.820 | 5.110 | 4.749 | 36,316,963 |
| 2024-09-27 | 4.680 | 4.760 | 4.650 | 4.720 | 4.386 | 16,303,398 |
| 2024-09-26 | 4.500 | 4.640 | 4.490 | 4.640 | 4.312 | 11,630,595 |
| 2024-09-25 | 4.510 | 4.610 | 4.500 | 4.520 | 4.201 | 9,733,401 |
| 2024-09-24 | 4.380 | 4.510 | 4.380 | 4.490 | 4.173 | 10,416,199 |
| 2024-09-23 | 4.350 | 4.380 | 4.300 | 4.370 | 4.061 | 5,524,735 |
| 2024-09-20 | 4.330 | 4.350 | 4.300 | 4.340 | 4.033 | 5,321,744 |
| 2024-09-19 | 4.320 | 4.370 | 4.280 | 4.320 | 4.015 | 5,297,386 |
| 2024-09-18 | 4.270 | 4.300 | 4.230 | 4.300 | 3.996 | 4,303,708 |
| 2024-09-13 | 4.320 | 4.350 | 4.260 | 4.280 | 3.978 | 6,398,682 |
| 2024-09-12 | 4.300 | 4.330 | 4.270 | 4.320 | 4.015 | 4,317,089 |
| 2024-09-11 | 4.320 | 4.340 | 4.270 | 4.300 | 3.996 | 4,351,956 |
| 2024-09-10 | 4.340 | 4.350 | 4.270 | 4.340 | 4.033 | 4,442,996 |
| 2024-09-09 | 4.390 | 4.400 | 4.310 | 4.340 | 4.033 | 6,250,748 |
| 2024-09-06 | 4.360 | 4.530 | 4.340 | 4.400 | 4.089 | 13,159,481 |
| 2024-09-05 | 4.290 | 4.350 | 4.260 | 4.340 | 4.033 | 7,437,031 |
| 2024-09-04 | 4.290 | 4.300 | 4.260 | 4.280 | 3.978 | 4,207,096 |
| 2024-09-03 | 4.300 | 4.320 | 4.270 | 4.290 | 3.987 | 6,113,785 |
| 2024-09-02 | 4.310 | 4.360 | 4.290 | 4.300 | 3.996 | 8,093,393 |
| 2024-08-30 | 4.280 | 4.360 | 4.260 | 4.300 | 3.996 | 8,159,975 |
| 2024-08-29 | 4.370 | 4.380 | 4.270 | 4.280 | 3.978 | 9,160,468 |
| 2024-08-28 | 4.410 | 4.420 | 4.360 | 4.370 | 4.061 | 3,833,964 |
| 2024-08-27 | 4.420 | 4.420 | 4.380 | 4.410 | 4.098 | 3,866,332 |
| 2024-08-26 | 4.410 | 4.440 | 4.370 | 4.410 | 4.098 | 4,126,969 |
| 2024-08-23 | 4.430 | 4.440 | 4.370 | 4.420 | 4.108 | 5,280,740 |
| 2024-08-22 | 4.460 | 4.470 | 4.430 | 4.440 | 4.126 | 3,375,654 |
| 2024-08-21 | 4.450 | 4.480 | 4.420 | 4.460 | 4.145 | 3,885,092 |
| 2024-08-20 | 4.520 | 4.530 | 4.430 | 4.460 | 4.145 | 8,332,153 |
| 2024-08-19 | 4.490 | 4.540 | 4.470 | 4.530 | 4.210 | 6,433,684 |
| 2024-08-16 | 4.540 | 4.550 | 4.480 | 4.480 | 4.163 | 5,402,564 |
| 2024-08-15 | 4.490 | 4.560 | 4.480 | 4.530 | 4.210 | 5,996,896 |
| 2024-08-14 | 4.520 | 4.530 | 4.490 | 4.500 | 4.182 | 4,385,220 |
| 2024-08-13 | 4.530 | 4.570 | 4.480 | 4.530 | 4.210 | 7,623,020 |
| 2024-08-12 | 4.560 | 4.570 | 4.520 | 4.530 | 4.210 | 4,375,563 |
| 2024-08-09 | 4.560 | 4.620 | 4.550 | 4.560 | 4.238 | 4,716,924 |
| 2024-08-08 | 4.540 | 4.580 | 4.510 | 4.560 | 4.238 | 6,050,456 |
| 2024-08-07 | 4.580 | 4.580 | 4.530 | 4.530 | 4.210 | 6,205,756 |
| 2024-08-06 | 4.610 | 4.640 | 4.530 | 4.580 | 4.256 | 7,467,984 |
| 2024-08-05 | 4.670 | 4.680 | 4.570 | 4.590 | 4.266 | 7,940,658 |
| 2024-08-02 | 4.670 | 4.690 | 4.630 | 4.650 | 4.321 | 6,411,112 |
| 2024-08-01 | 4.630 | 4.680 | 4.610 | 4.670 | 4.340 | 9,021,120 |
| 2024-07-31 | 4.590 | 4.670 | 4.570 | 4.630 | 4.303 | 10,897,323 |
| 2024-07-30 | 4.530 | 4.600 | 4.510 | 4.590 | 4.266 | 6,824,486 |
| 2024-07-29 | 4.580 | 4.600 | 4.520 | 4.540 | 4.219 | 9,030,292 |
| 2024-07-26 | 4.570 | 4.590 | 4.550 | 4.580 | 4.256 | 5,862,292 |
| 2024-07-25 | 4.540 | 4.590 | 4.520 | 4.560 | 4.238 | 5,281,311 |
| 2024-07-24 | 4.520 | 4.580 | 4.480 | 4.540 | 4.219 | 5,746,326 |
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.