Yan Tai Shuang Ta Food Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	3.980	4.120	3.900	4.120	4.056	15,802,555
2024-01-23	3.920	3.980	3.800	3.950	3.889	14,423,510
2024-01-22	4.230	4.230	3.880	3.950	3.889	18,182,410
2024-01-19	4.180	4.260	4.120	4.230	4.164	15,721,600
2024-01-18	4.300	4.320	4.060	4.180	4.115	22,172,335
2024-01-17	4.460	4.460	4.320	4.320	4.253	8,383,312
2024-01-16	4.480	4.490	4.370	4.440	4.371	11,253,966
2024-01-15	4.480	4.550	4.450	4.490	4.420	11,256,200
2024-01-12	4.470	4.590	4.450	4.510	4.440	15,101,464
2024-01-11	4.350	4.510	4.350	4.490	4.420	14,537,199
2024-01-10	4.270	4.410	4.220	4.380	4.312	13,947,096
2024-01-09	4.220	4.300	4.210	4.280	4.213	9,561,350
2024-01-08	4.290	4.320	4.210	4.220	4.154	8,578,091
2024-01-05	4.400	4.410	4.270	4.290	4.223	12,175,691
2024-01-04	4.410	4.450	4.380	4.400	4.332	8,833,720
2024-01-03	4.450	4.490	4.390	4.420	4.351	8,592,623
2024-01-02	4.440	4.480	4.390	4.450	4.381	11,694,800
2023-12-29	4.420	4.460	4.390	4.410	4.341	9,893,688
2023-12-28	4.390	4.450	4.360	4.420	4.351	10,523,839
2023-12-27	4.340	4.400	4.300	4.370	4.302	11,632,100
2023-12-26	4.370	4.400	4.310	4.330	4.263	8,604,600
2023-12-25	4.460	4.460	4.330	4.350	4.282	9,922,867
2023-12-22	4.430	4.530	4.400	4.410	4.341	11,311,153
2023-12-21	4.400	4.460	4.350	4.450	4.381	9,517,053
2023-12-20	4.490	4.540	4.390	4.400	4.332	9,482,405
2023-12-19	4.460	4.530	4.440	4.480	4.410	10,181,400
2023-12-18	4.540	4.600	4.470	4.480	4.410	14,345,411
2023-12-15	4.530	4.600	4.530	4.560	4.489	9,790,800
2023-12-14	4.570	4.600	4.540	4.550	4.479	11,917,350
2023-12-13	4.660	4.700	4.560	4.570	4.499	13,140,300
2023-12-12	4.670	4.720	4.640	4.690	4.617	11,721,639
2023-12-11	4.610	4.670	4.530	4.650	4.578	18,251,200
2023-12-08	4.810	4.840	4.640	4.650	4.578	31,117,604
2023-12-07	4.870	4.870	4.770	4.840	4.765	17,836,313
2023-12-06	4.830	4.970	4.810	4.880	4.804	25,476,839
2023-12-05	4.820	4.950	4.790	4.840	4.765	30,911,464
2023-12-04	4.840	4.850	4.740	4.800	4.725	19,266,880
2023-12-01	4.830	4.970	4.820	4.860	4.784	25,516,500
2023-11-30	4.770	4.870	4.730	4.860	4.784	24,697,695
2023-11-29	4.710	4.840	4.710	4.810	4.735	14,935,453
2023-11-28	4.730	4.810	4.700	4.760	4.686	14,608,346
2023-11-27	4.780	4.840	4.720	4.770	4.696	19,220,083
2023-11-24	4.670	4.820	4.650	4.790	4.715	29,666,029
2023-11-23	4.720	4.740	4.650	4.670	4.597	11,650,600
2023-11-22	4.680	4.760	4.670	4.720	4.647	13,656,800
2023-11-21	4.700	4.740	4.670	4.690	4.617	9,118,394
2023-11-20	4.610	4.720	4.580	4.710	4.637	18,060,510
2023-11-17	4.570	4.610	4.540	4.580	4.509	6,819,395
2023-11-16	4.630	4.650	4.570	4.570	4.499	7,079,300
2023-11-15	4.640	4.660	4.590	4.630	4.558	10,855,411
2023-11-14	4.630	4.660	4.570	4.590	4.519	12,554,140
2023-11-13	4.580	4.630	4.510	4.630	4.558	11,986,984
2023-11-10	4.560	4.560	4.490	4.530	4.460	9,056,000
2023-11-09	4.580	4.620	4.540	4.570	4.499	10,382,103
2023-11-08	4.640	4.650	4.570	4.610	4.538	10,359,400
2023-11-07	4.650	4.650	4.580	4.610	4.538	9,315,800
2023-11-06	4.620	4.670	4.580	4.660	4.587	13,623,254
2023-11-03	4.580	4.700	4.580	4.630	4.558	13,797,292
2023-11-02	4.660	4.690	4.580	4.590	4.519	11,090,854
2023-11-01	4.670	4.700	4.600	4.660	4.587	11,477,300

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-28	0.0100 CNY
2025-07-15	0.0201 CNY
2024-11-01	0.0200 CNY
2024-06-03	0.0300 CNY
2021-05-25	0.1000 CNY
2020-06-05	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.