Yan Tai Shuang Ta Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.520 | 6.640 | 6.170 | 6.260 | 6.249 | 122,507,739 |
| 2025-10-22 | 6.370 | 6.390 | 6.150 | 6.390 | 6.379 | 49,164,440 |
| 2025-10-21 | 5.820 | 5.920 | 5.740 | 5.810 | 5.800 | 21,608,575 |
| 2025-10-20 | 5.770 | 5.860 | 5.700 | 5.750 | 5.740 | 13,765,939 |
| 2025-10-17 | 5.840 | 5.930 | 5.750 | 5.770 | 5.760 | 21,185,775 |
| 2025-10-16 | 5.850 | 5.940 | 5.790 | 5.880 | 5.870 | 24,696,293 |
| 2025-10-15 | 5.810 | 5.850 | 5.760 | 5.840 | 5.830 | 15,236,589 |
| 2025-10-14 | 5.750 | 5.820 | 5.710 | 5.810 | 5.800 | 23,300,382 |
| 2025-10-13 | 5.700 | 5.830 | 5.650 | 5.720 | 5.710 | 22,257,291 |
| 2025-10-10 | 5.610 | 5.930 | 5.560 | 5.790 | 5.780 | 36,329,811 |
| 2025-10-09 | 5.540 | 5.600 | 5.470 | 5.570 | 5.560 | 15,506,793 |
| 2025-09-30 | 5.550 | 5.580 | 5.520 | 5.560 | 5.550 | 11,233,650 |
| 2025-09-29 | 5.500 | 5.570 | 5.390 | 5.550 | 5.540 | 14,596,375 |
| 2025-09-26 | 5.480 | 5.560 | 5.440 | 5.510 | 5.500 | 11,943,543 |
| 2025-09-25 | 5.560 | 5.570 | 5.480 | 5.480 | 5.471 | 13,614,300 |
| 2025-09-24 | 5.470 | 5.560 | 5.470 | 5.560 | 5.550 | 13,027,041 |
| 2025-09-23 | 5.590 | 5.600 | 5.410 | 5.510 | 5.500 | 19,250,743 |
| 2025-09-22 | 5.720 | 5.720 | 5.540 | 5.590 | 5.580 | 17,705,024 |
| 2025-09-19 | 5.690 | 5.740 | 5.600 | 5.690 | 5.680 | 18,712,997 |
| 2025-09-18 | 5.810 | 5.820 | 5.610 | 5.680 | 5.670 | 22,565,263 |
| 2025-09-17 | 5.890 | 5.910 | 5.780 | 5.800 | 5.790 | 19,385,170 |
| 2025-09-16 | 5.900 | 5.950 | 5.830 | 5.900 | 5.890 | 20,003,822 |
| 2025-09-15 | 5.990 | 6.040 | 5.900 | 5.920 | 5.910 | 20,415,706 |
| 2025-09-12 | 6.040 | 6.050 | 5.940 | 5.960 | 5.950 | 20,378,080 |
| 2025-09-11 | 6.030 | 6.030 | 5.890 | 6.010 | 6.000 | 27,961,401 |
| 2025-09-10 | 6.010 | 6.080 | 5.970 | 6.050 | 6.040 | 26,845,121 |
| 2025-09-09 | 5.900 | 6.130 | 5.850 | 6.010 | 6.000 | 46,587,077 |
| 2025-09-08 | 5.780 | 6.000 | 5.730 | 5.930 | 5.920 | 43,386,923 |
| 2025-09-05 | 5.690 | 5.770 | 5.540 | 5.740 | 5.730 | 34,365,201 |
| 2025-09-04 | 5.490 | 5.750 | 5.480 | 5.700 | 5.690 | 39,436,336 |
| 2025-09-03 | 5.620 | 5.650 | 5.460 | 5.470 | 5.461 | 20,654,498 |
| 2025-09-02 | 5.600 | 5.700 | 5.530 | 5.620 | 5.610 | 28,271,756 |
| 2025-09-01 | 5.660 | 5.690 | 5.590 | 5.640 | 5.630 | 22,027,400 |
| 2025-08-29 | 5.610 | 5.710 | 5.590 | 5.670 | 5.660 | 27,578,769 |
| 2025-08-28 | 5.580 | 5.670 | 5.460 | 5.610 | 5.600 | 29,708,594 |
| 2025-08-27 | 5.730 | 5.780 | 5.570 | 5.580 | 5.570 | 38,740,839 |
| 2025-08-26 | 5.570 | 5.920 | 5.560 | 5.770 | 5.760 | 58,346,660 |
| 2025-08-25 | 5.490 | 5.530 | 5.470 | 5.520 | 5.510 | 23,832,248 |
| 2025-08-22 | 5.520 | 5.530 | 5.450 | 5.480 | 5.471 | 18,167,313 |
| 2025-08-21 | 5.570 | 5.600 | 5.510 | 5.530 | 5.520 | 21,252,791 |
| 2025-08-20 | 5.590 | 5.620 | 5.490 | 5.570 | 5.560 | 32,415,290 |
| 2025-08-19 | 5.460 | 5.600 | 5.440 | 5.560 | 5.550 | 36,555,302 |
| 2025-08-18 | 5.410 | 5.510 | 5.390 | 5.460 | 5.451 | 22,421,048 |
| 2025-08-15 | 5.290 | 5.420 | 5.260 | 5.400 | 5.391 | 22,527,077 |
| 2025-08-14 | 5.360 | 5.370 | 5.260 | 5.280 | 5.271 | 18,043,416 |
| 2025-08-13 | 5.470 | 5.500 | 5.350 | 5.370 | 5.361 | 22,696,330 |
| 2025-08-12 | 5.400 | 5.430 | 5.360 | 5.370 | 5.361 | 12,482,800 |
| 2025-08-11 | 5.400 | 5.420 | 5.370 | 5.410 | 5.401 | 13,017,799 |
| 2025-08-08 | 5.420 | 5.430 | 5.360 | 5.390 | 5.381 | 9,320,899 |
| 2025-08-07 | 5.410 | 5.440 | 5.380 | 5.420 | 5.411 | 11,629,037 |
| 2025-08-06 | 5.450 | 5.450 | 5.370 | 5.410 | 5.401 | 11,207,728 |
| 2025-08-05 | 5.380 | 5.480 | 5.380 | 5.450 | 5.441 | 11,826,246 |
| 2025-08-04 | 5.310 | 5.410 | 5.290 | 5.390 | 5.381 | 11,824,778 |
| 2025-08-01 | 5.310 | 5.350 | 5.310 | 5.350 | 5.341 | 7,360,896 |
| 2025-07-31 | 5.430 | 5.440 | 5.310 | 5.310 | 5.301 | 15,403,425 |
| 2025-07-30 | 5.370 | 5.470 | 5.350 | 5.440 | 5.431 | 16,438,361 |
| 2025-07-29 | 5.440 | 5.460 | 5.340 | 5.380 | 5.371 | 15,667,299 |
| 2025-07-28 | 5.430 | 5.480 | 5.400 | 5.440 | 5.431 | 13,087,719 |
| 2025-07-25 | 5.450 | 5.460 | 5.410 | 5.430 | 5.421 | 14,972,751 |
| 2025-07-24 | 5.410 | 5.460 | 5.400 | 5.450 | 5.441 | 12,278,716 |
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.