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
2026-07-21	4.190	4.200	4.040	4.080	4.080	18,065,100
2026-07-20	4.190	4.270	4.140	4.190	4.190	11,002,846
2026-07-17	4.240	4.320	4.160	4.210	4.210	11,637,730
2026-07-16	4.260	4.290	4.180	4.270	4.270	14,103,081
2026-07-15	4.140	4.310	4.120	4.220	4.220	20,094,848
2026-07-14	4.000	4.160	4.000	4.160	4.160	17,209,480
2026-07-13	4.000	4.100	3.980	4.030	4.030	11,748,945
2026-07-10	3.910	4.050	3.870	4.000	4.000	12,659,400
2026-07-09	3.980	4.000	3.890	3.950	3.950	9,206,798
2026-07-08	3.930	4.080	3.890	4.010	4.010	12,056,700
2026-07-07	3.970	3.990	3.880	3.900	3.900	7,438,600
2026-07-06	3.970	4.050	3.960	3.990	3.990	8,655,550
2026-07-03	4.030	4.080	3.940	3.970	3.970	9,240,200
2026-07-02	3.940	4.110	3.920	4.050	4.050	18,730,760
2026-07-01	3.850	4.000	3.820	3.950	3.950	19,492,678
2026-06-30	3.760	3.830	3.700	3.790	3.790	11,714,000
2026-06-29	3.750	3.820	3.700	3.800	3.800	9,902,658
2026-06-26	3.850	3.870	3.760	3.780	3.780	10,579,200
2026-06-25	3.860	3.920	3.830	3.880	3.880	8,687,477
2026-06-24	3.970	4.000	3.850	3.880	3.880	9,849,549
2026-06-23	3.930	4.050	3.920	3.970	3.970	10,646,406
2026-06-22	3.940	4.010	3.780	3.960	3.960	16,381,703
2026-06-18	3.900	4.240	3.820	3.960	3.960	16,886,900
2026-06-17	4.020	4.020	3.850	3.870	3.870	12,469,900
2026-06-16	4.040	4.080	3.940	4.030	4.030	10,160,910
2026-06-15	4.080	4.130	3.990	4.030	4.030	10,439,740
2026-06-12	4.000	4.130	3.960	4.080	4.080	12,170,200
2026-06-11	3.960	4.030	3.900	3.990	3.990	9,256,599
2026-06-10	3.990	4.020	3.920	3.990	3.990	6,183,500
2026-06-09	4.000	4.020	3.910	3.980	3.980	7,404,589
2026-06-08	4.000	4.090	3.940	3.990	3.990	10,261,200
2026-06-05	4.010	4.090	4.010	4.040	4.040	7,762,900
2026-06-04	4.100	4.140	3.950	4.010	4.010	11,820,200
2026-06-03	4.180	4.180	4.070	4.120	4.120	9,283,660
2026-06-02	4.300	4.300	4.160	4.180	4.180	11,229,690
2026-06-01	4.210	4.310	4.160	4.300	4.300	14,606,830
2026-05-29	4.210	4.240	4.150	4.210	4.210	10,239,760
2026-05-28	4.140	4.210	4.060	4.190	4.190	10,452,980
2026-05-27	4.140	4.260	4.090	4.170	4.170	13,073,070
2026-05-26	4.100	4.170	4.040	4.140	4.140	9,924,887
2026-05-25	4.130	4.150	4.080	4.120	4.120	6,622,307
2026-05-22	4.100	4.150	4.070	4.130	4.130	7,346,199
2026-05-21	4.200	4.240	4.090	4.090	4.090	9,030,500
2026-05-20	4.290	4.290	4.160	4.190	4.190	9,078,322
2026-05-19	4.250	4.300	4.240	4.300	4.300	5,209,746
2026-05-18	4.300	4.350	4.230	4.250	4.250	8,512,705
2026-05-15	4.350	4.370	4.300	4.330	4.330	6,625,825
2026-05-14	4.440	4.440	4.340	4.360	4.360	9,646,400
2026-05-13	4.420	4.450	4.380	4.440	4.440	8,730,300
2026-05-12	4.500	4.520	4.410	4.420	4.420	11,076,800
2026-05-11	4.580	4.590	4.480	4.510	4.510	13,488,090
2026-05-08	4.540	4.590	4.530	4.570	4.570	8,597,399
2026-05-07	4.580	4.640	4.520	4.550	4.550	11,662,610
2026-05-06	4.580	4.590	4.530	4.570	4.570	11,374,300
2026-04-30	4.560	4.600	4.510	4.560	4.560	10,192,740
2026-04-29	4.450	4.590	4.450	4.560	4.560	15,140,860
2026-04-28	4.580	4.600	4.440	4.470	4.470	17,003,000
2026-04-27	4.590	4.620	4.520	4.590	4.590	23,508,369
2026-04-24	4.510	4.750	4.510	4.630	4.630	39,783,980
2026-04-23	4.420	4.460	4.340	4.410	4.410	11,311,190

← NewerPage 2 of 21 · 1,217 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.