Yan Tai Shuang Ta Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.050 | 5.140 | 5.040 | 5.140 | 5.140 | 12,296,130 |
| 2026-01-16 | 5.100 | 5.110 | 5.030 | 5.050 | 5.050 | 12,262,427 |
| 2026-01-15 | 5.070 | 5.120 | 5.070 | 5.080 | 5.080 | 11,412,697 |
| 2026-01-14 | 5.130 | 5.180 | 5.070 | 5.100 | 5.100 | 26,563,653 |
| 2026-01-13 | 5.230 | 5.240 | 5.130 | 5.140 | 5.140 | 23,065,362 |
| 2026-01-12 | 5.210 | 5.240 | 5.160 | 5.220 | 5.220 | 25,476,171 |
| 2026-01-09 | 5.170 | 5.200 | 5.150 | 5.190 | 5.190 | 16,946,752 |
| 2026-01-08 | 5.160 | 5.190 | 5.120 | 5.180 | 5.180 | 15,350,184 |
| 2026-01-07 | 5.200 | 5.210 | 5.140 | 5.150 | 5.150 | 13,756,999 |
| 2026-01-06 | 5.150 | 5.190 | 5.130 | 5.190 | 5.190 | 12,661,396 |
| 2026-01-05 | 5.110 | 5.150 | 5.090 | 5.140 | 5.140 | 11,183,001 |
| 2025-12-31 | 5.150 | 5.160 | 5.080 | 5.110 | 5.110 | 9,469,539 |
| 2025-12-30 | 5.150 | 5.170 | 5.110 | 5.120 | 5.120 | 12,129,900 |
| 2025-12-29 | 5.260 | 5.270 | 5.130 | 5.150 | 5.150 | 20,397,822 |
| 2025-12-26 | 5.310 | 5.310 | 5.240 | 5.250 | 5.250 | 12,669,905 |
| 2025-12-25 | 5.290 | 5.320 | 5.250 | 5.290 | 5.290 | 10,560,699 |
| 2025-12-24 | 5.330 | 5.340 | 5.250 | 5.300 | 5.300 | 11,011,264 |
| 2025-12-23 | 5.450 | 5.490 | 5.290 | 5.310 | 5.310 | 17,021,984 |
| 2025-12-22 | 5.420 | 5.450 | 5.390 | 5.430 | 5.430 | 11,089,986 |
| 2025-12-19 | 5.340 | 5.460 | 5.270 | 5.450 | 5.450 | 23,337,945 |
| 2025-12-18 | 5.280 | 5.400 | 5.280 | 5.340 | 5.340 | 15,497,287 |
| 2025-12-17 | 5.280 | 5.310 | 5.180 | 5.300 | 5.300 | 17,741,404 |
| 2025-12-16 | 5.270 | 5.370 | 5.270 | 5.280 | 5.280 | 18,606,375 |
| 2025-12-15 | 5.280 | 5.360 | 5.260 | 5.280 | 5.280 | 15,521,044 |
| 2025-12-12 | 5.380 | 5.390 | 5.280 | 5.300 | 5.300 | 18,400,767 |
| 2025-12-11 | 5.650 | 5.660 | 5.350 | 5.370 | 5.370 | 38,032,400 |
| 2025-12-10 | 5.680 | 5.760 | 5.600 | 5.630 | 5.630 | 23,339,469 |
| 2025-12-09 | 5.670 | 5.770 | 5.560 | 5.720 | 5.720 | 30,839,043 |
| 2025-12-08 | 5.690 | 5.750 | 5.610 | 5.700 | 5.700 | 23,771,779 |
| 2025-12-05 | 5.570 | 5.710 | 5.520 | 5.690 | 5.690 | 26,787,655 |
| 2025-12-04 | 5.740 | 5.820 | 5.560 | 5.570 | 5.570 | 28,772,393 |
| 2025-12-03 | 5.720 | 5.840 | 5.670 | 5.810 | 5.810 | 36,604,793 |
| 2025-12-02 | 5.660 | 5.730 | 5.560 | 5.710 | 5.710 | 18,816,652 |
| 2025-12-01 | 5.670 | 5.720 | 5.640 | 5.660 | 5.660 | 15,316,783 |
| 2025-11-28 | 5.600 | 5.700 | 5.530 | 5.670 | 5.670 | 19,297,692 |
| 2025-11-27 | 5.560 | 5.700 | 5.560 | 5.600 | 5.600 | 20,178,831 |
| 2025-11-26 | 5.530 | 5.760 | 5.530 | 5.590 | 5.590 | 25,407,061 |
| 2025-11-25 | 5.530 | 5.570 | 5.490 | 5.550 | 5.550 | 18,853,805 |
| 2025-11-24 | 5.560 | 5.650 | 5.460 | 5.510 | 5.510 | 18,829,100 |
| 2025-11-21 | 5.750 | 5.810 | 5.530 | 5.540 | 5.540 | 27,114,732 |
| 2025-11-20 | 5.850 | 5.860 | 5.730 | 5.780 | 5.780 | 17,362,400 |
| 2025-11-19 | 5.830 | 5.910 | 5.770 | 5.850 | 5.850 | 17,093,164 |
| 2025-11-18 | 5.910 | 5.940 | 5.820 | 5.850 | 5.850 | 17,561,058 |
| 2025-11-17 | 5.920 | 5.970 | 5.880 | 5.950 | 5.950 | 17,806,750 |
| 2025-11-14 | 5.960 | 6.040 | 5.920 | 5.920 | 5.920 | 19,511,199 |
| 2025-11-13 | 5.970 | 6.020 | 5.900 | 6.010 | 6.010 | 26,473,900 |
| 2025-11-12 | 6.030 | 6.030 | 5.950 | 6.000 | 6.000 | 22,589,899 |
| 2025-11-11 | 5.950 | 6.060 | 5.910 | 6.030 | 6.030 | 27,862,592 |
| 2025-11-10 | 5.840 | 5.990 | 5.790 | 5.970 | 5.970 | 26,984,927 |
| 2025-11-07 | 5.870 | 5.890 | 5.800 | 5.840 | 5.840 | 21,399,470 |
| 2025-11-06 | 5.780 | 6.000 | 5.750 | 5.870 | 5.870 | 38,567,510 |
| 2025-11-05 | 5.700 | 5.820 | 5.680 | 5.800 | 5.800 | 24,370,426 |
| 2025-11-04 | 5.710 | 5.740 | 5.670 | 5.730 | 5.730 | 19,516,194 |
| 2025-11-03 | 5.610 | 5.770 | 5.590 | 5.710 | 5.710 | 31,893,241 |
| 2025-10-31 | 5.600 | 5.650 | 5.590 | 5.600 | 5.600 | 20,358,168 |
| 2025-10-30 | 5.690 | 5.710 | 5.580 | 5.580 | 5.580 | 32,473,670 |
| 2025-10-29 | 5.660 | 5.770 | 5.570 | 5.710 | 5.710 | 39,429,291 |
| 2025-10-28 | 5.750 | 5.770 | 5.610 | 5.620 | 5.620 | 46,136,589 |
| 2025-10-27 | 5.780 | 5.800 | 5.730 | 5.750 | 5.740 | 53,241,077 |
| 2025-10-24 | 6.170 | 6.250 | 5.750 | 5.830 | 5.820 | 97,831,499 |
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.