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
2026-04-22	4.460	4.470	4.390	4.420	4.420	11,274,310
2026-04-21	4.460	4.560	4.450	4.490	4.490	10,949,280
2026-04-20	4.440	4.470	4.410	4.460	4.460	7,448,450
2026-04-17	4.490	4.490	4.400	4.450	4.450	11,004,700
2026-04-16	4.450	4.520	4.430	4.500	4.500	10,228,680
2026-04-15	4.480	4.500	4.410	4.440	4.440	8,976,687
2026-04-14	4.500	4.510	4.420	4.480	4.480	7,420,777
2026-04-13	4.510	4.510	4.440	4.490	4.490	6,094,900
2026-04-10	4.480	4.550	4.460	4.490	4.490	7,535,500
2026-04-09	4.540	4.560	4.450	4.470	4.470	7,613,100
2026-04-08	4.540	4.570	4.520	4.560	4.560	8,877,950
2026-04-07	4.400	4.520	4.370	4.500	4.500	9,565,600
2026-04-03	4.580	4.580	4.390	4.400	4.400	9,436,300
2026-04-02	4.610	4.620	4.530	4.560	4.560	6,552,887
2026-04-01	4.600	4.640	4.550	4.610	4.610	8,115,657
2026-03-31	4.640	4.680	4.550	4.550	4.550	8,922,600
2026-03-30	4.540	4.650	4.520	4.650	4.650	9,261,000
2026-03-27	4.470	4.590	4.460	4.590	4.590	8,087,250
2026-03-26	4.580	4.620	4.490	4.510	4.510	10,417,420
2026-03-25	4.480	4.600	4.470	4.580	4.580	9,745,000
2026-03-24	4.390	4.490	4.350	4.490	4.490	11,466,880
2026-03-23	4.480	4.480	4.280	4.340	4.340	17,929,779
2026-03-20	4.690	4.710	4.500	4.530	4.530	14,894,570
2026-03-19	4.770	4.800	4.670	4.690	4.690	11,435,900
2026-03-18	4.900	4.910	4.760	4.800	4.800	13,173,350
2026-03-17	4.920	4.960	4.860	4.890	4.890	10,855,380
2026-03-16	4.920	4.950	4.890	4.920	4.920	9,770,900
2026-03-13	4.860	4.940	4.850	4.890	4.890	11,482,720
2026-03-12	4.860	4.890	4.840	4.870	4.870	7,123,020
2026-03-11	4.880	4.890	4.830	4.860	4.860	6,981,799
2026-03-10	4.870	4.900	4.850	4.880	4.880	8,023,397
2026-03-09	4.830	4.960	4.810	4.870	4.870	13,869,600
2026-03-06	4.780	4.880	4.760	4.870	4.870	8,002,450
2026-03-05	4.760	4.800	4.750	4.790	4.790	7,123,001
2026-03-04	4.770	4.780	4.710	4.740	4.740	10,735,620
2026-03-03	4.900	4.940	4.790	4.790	4.790	16,148,990
2026-03-02	4.970	4.990	4.890	4.910	4.910	14,664,290
2026-02-27	4.990	5.020	4.980	5.010	5.010	6,109,607
2026-02-26	5.050	5.060	4.990	5.000	5.000	9,451,775
2026-02-25	4.980	5.060	4.980	5.050	5.050	10,758,190
2026-02-24	4.980	5.010	4.970	4.980	4.980	8,024,099
2026-02-13	5.000	5.040	4.960	4.960	4.960	10,421,700
2026-02-12	5.090	5.090	5.010	5.010	5.010	18,050,051
2026-02-11	5.150	5.160	5.090	5.090	5.090	9,761,551
2026-02-10	5.130	5.160	5.100	5.150	5.150	10,263,450
2026-02-09	5.120	5.140	5.090	5.140	5.140	10,784,450
2026-02-06	5.140	5.160	5.080	5.090	5.090	13,036,050
2026-02-05	5.080	5.190	5.070	5.160	5.160	15,699,940
2026-02-04	5.070	5.120	5.040	5.100	5.100	12,251,580
2026-02-03	5.100	5.130	5.030	5.080	5.080	14,086,240
2026-02-02	5.210	5.220	5.070	5.080	5.080	18,644,711
2026-01-30	5.170	5.290	5.150	5.210	5.210	30,242,039
2026-01-29	5.110	5.180	5.060	5.180	5.180	15,897,100
2026-01-28	5.080	5.140	5.060	5.100	5.100	10,242,510
2026-01-27	5.190	5.190	5.050	5.070	5.070	17,131,410
2026-01-26	5.180	5.200	5.130	5.190	5.190	19,582,961
2026-01-23	5.200	5.220	5.170	5.180	5.180	14,787,550
2026-01-22	5.120	5.200	5.110	5.190	5.190	16,759,641
2026-01-21	5.110	5.140	5.080	5.130	5.130	9,011,499
2026-01-20	5.140	5.170	5.110	5.130	5.130	9,730,399

← NewerPage 3 of 5 · 243 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.