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
2026-10-16	4.530	4.620	4.510	4.560	4.560	26,903,744
2026-10-15	4.640	4.640	4.500	4.520	4.520	35,720,469
2026-10-14	4.680	4.740	4.650	4.680	4.680	25,977,779
2026-10-13	4.670	4.720	4.640	4.690	4.690	22,093,773
2026-10-12	4.720	4.780	4.650	4.670	4.670	29,325,105
2026-10-09	4.760	4.810	4.700	4.720	4.720	35,064,895
2026-10-08	4.670	4.770	4.660	4.750	4.750	39,496,281
2026-09-30	4.620	4.680	4.610	4.660	4.660	21,443,965
2026-09-29	4.550	4.660	4.540	4.630	4.630	25,447,725
2026-09-28	4.500	4.570	4.490	4.570	4.570	28,413,271
2026-09-24	4.500	4.540	4.480	4.500	4.500	14,181,344
2026-09-23	4.530	4.550	4.490	4.510	4.510	16,879,893
2026-09-22	4.560	4.570	4.510	4.550	4.550	17,990,152
2026-09-21	4.480	4.580	4.460	4.560	4.560	24,741,053
2026-09-18	4.530	4.580	4.480	4.480	4.480	23,135,268
2026-09-17	4.500	4.550	4.470	4.550	4.550	21,261,604
2026-09-16	4.530	4.550	4.450	4.510	4.510	26,244,865
2026-09-15	4.630	4.640	4.500	4.530	4.530	30,576,484
2026-09-14	4.550	4.650	4.550	4.640	4.640	42,407,246
2026-09-11	4.650	4.660	4.530	4.580	4.580	59,264,570
2026-09-10	4.660	4.720	4.600	4.660	4.660	66,014,828
2026-09-09	4.600	4.730	4.580	4.640	4.640	71,674,352
2026-09-08	4.550	4.710	4.540	4.600	4.600	41,103,828
2026-09-07	4.520	4.570	4.500	4.550	4.550	23,502,049
2026-09-04	4.530	4.570	4.500	4.530	4.530	25,526,656
2026-09-03	4.530	4.600	4.530	4.540	4.540	19,481,172
2026-09-02	4.580	4.580	4.510	4.540	4.540	16,802,832
2026-09-01	4.540	4.590	4.530	4.590	4.590	26,138,143
2026-08-31	4.530	4.550	4.500	4.540	4.540	19,213,924
2026-08-28	4.540	4.560	4.470	4.530	4.530	26,678,145
2026-08-27	4.580	4.590	4.500	4.540	4.540	28,835,213
2026-08-26	4.520	4.610	4.510	4.580	4.580	36,406,961
2026-08-25	4.470	4.540	4.470	4.530	4.530	24,376,816
2026-08-24	4.440	4.500	4.430	4.490	4.490	20,023,564
2026-08-21	4.450	4.480	4.410	4.440	4.440	19,897,557
2026-08-20	4.430	4.490	4.400	4.470	4.470	24,053,473
2026-08-19	4.480	4.510	4.420	4.430	4.430	25,903,328
2026-08-18	4.450	4.510	4.440	4.490	4.490	17,936,758
2026-08-17	4.450	4.480	4.430	4.460	4.460	14,457,119
2026-08-14	4.440	4.480	4.410	4.460	4.460	16,047,014
2026-08-13	4.450	4.470	4.420	4.440	4.440	14,225,283
2026-08-12	4.400	4.460	4.380	4.440	4.440	17,385,508
2026-08-11	4.460	4.460	4.390	4.400	4.400	19,295,801
2026-08-10	4.420	4.490	4.410	4.460	4.460	20,736,045
2026-08-07	4.470	4.480	4.390	4.440	4.440	21,988,904
2026-08-06	4.510	4.520	4.430	4.470	4.470	19,594,146
2026-08-05	4.540	4.560	4.470	4.510	4.510	21,969,770
2026-08-04	4.610	4.670	4.510	4.540	4.540	30,854,992
2026-08-03	4.500	4.620	4.480	4.610	4.610	45,592,461
2026-07-31	4.440	4.490	4.400	4.480	4.480	27,649,920
2026-07-30	4.400	4.490	4.400	4.470	4.470	32,968,031
2026-07-29	4.380	4.430	4.370	4.400	4.400	22,262,443
2026-07-28	4.360	4.380	4.290	4.380	4.380	21,888,129
2026-07-27	4.320	4.370	4.310	4.350	4.350	18,259,277
2026-07-24	4.360	4.380	4.320	4.330	4.330	14,896,500
2026-07-23	4.310	4.360	4.300	4.340	4.340	17,946,027
2026-07-22	4.340	4.340	4.270	4.320	4.320	24,535,961
2026-07-21	4.370	4.450	4.320	4.350	4.350	35,421,746
2026-07-20	4.310	4.400	4.310	4.370	4.370	31,248,871
2026-07-17	4.350	4.420	4.310	4.320	4.320	38,451,629

Page 1 of 2 · 120 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.