Yan Tai Shuang Ta Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.490 | 5.520 | 5.410 | 5.410 | 5.401 | 14,096,098 |
| 2025-07-22 | 5.560 | 5.560 | 5.460 | 5.480 | 5.471 | 17,717,700 |
| 2025-07-21 | 5.520 | 5.570 | 5.500 | 5.560 | 5.550 | 11,536,686 |
| 2025-07-18 | 5.530 | 5.570 | 5.500 | 5.520 | 5.510 | 10,792,334 |
| 2025-07-17 | 5.490 | 5.580 | 5.490 | 5.530 | 5.520 | 12,829,978 |
| 2025-07-16 | 5.460 | 5.510 | 5.460 | 5.490 | 5.481 | 9,294,386 |
| 2025-07-15 | 5.510 | 5.530 | 5.450 | 5.480 | 5.471 | 14,483,800 |
| 2025-07-14 | 5.550 | 5.590 | 5.510 | 5.530 | 5.500 | 12,706,700 |
| 2025-07-11 | 5.520 | 5.590 | 5.500 | 5.550 | 5.520 | 16,192,500 |
| 2025-07-10 | 5.590 | 5.620 | 5.510 | 5.540 | 5.510 | 23,409,597 |
| 2025-07-09 | 5.650 | 5.700 | 5.560 | 5.580 | 5.550 | 27,956,758 |
| 2025-07-08 | 5.630 | 5.730 | 5.580 | 5.670 | 5.640 | 29,787,490 |
| 2025-07-07 | 5.630 | 5.770 | 5.610 | 5.630 | 5.600 | 32,228,100 |
| 2025-07-04 | 5.590 | 5.680 | 5.550 | 5.650 | 5.620 | 37,555,468 |
| 2025-07-03 | 5.330 | 5.690 | 5.290 | 5.590 | 5.560 | 60,627,467 |
| 2025-07-02 | 5.280 | 5.330 | 5.260 | 5.320 | 5.291 | 17,154,200 |
| 2025-07-01 | 5.290 | 5.370 | 5.270 | 5.270 | 5.242 | 17,975,400 |
| 2025-06-30 | 5.150 | 5.300 | 5.140 | 5.290 | 5.262 | 27,442,858 |
| 2025-06-27 | 5.130 | 5.160 | 5.120 | 5.150 | 5.122 | 8,165,900 |
| 2025-06-26 | 5.150 | 5.170 | 5.130 | 5.130 | 5.102 | 10,575,701 |
| 2025-06-25 | 5.140 | 5.160 | 5.080 | 5.140 | 5.112 | 9,731,500 |
| 2025-06-24 | 5.080 | 5.130 | 5.070 | 5.130 | 5.102 | 8,850,540 |
| 2025-06-23 | 5.020 | 5.080 | 4.990 | 5.080 | 5.053 | 6,976,900 |
| 2025-06-20 | 5.080 | 5.110 | 5.040 | 5.050 | 5.023 | 9,165,400 |
| 2025-06-19 | 5.120 | 5.170 | 5.080 | 5.090 | 5.063 | 13,540,800 |
| 2025-06-18 | 5.120 | 5.160 | 5.080 | 5.150 | 5.122 | 10,328,000 |
| 2025-06-17 | 5.130 | 5.160 | 5.110 | 5.140 | 5.112 | 8,150,200 |
| 2025-06-16 | 5.090 | 5.130 | 5.070 | 5.120 | 5.093 | 8,179,604 |
| 2025-06-13 | 5.120 | 5.150 | 5.070 | 5.090 | 5.063 | 16,462,700 |
| 2025-06-12 | 5.180 | 5.200 | 5.120 | 5.150 | 5.122 | 11,624,000 |
| 2025-06-11 | 5.180 | 5.240 | 5.160 | 5.200 | 5.172 | 13,999,900 |
| 2025-06-10 | 5.160 | 5.210 | 5.100 | 5.190 | 5.162 | 17,468,000 |
| 2025-06-09 | 5.160 | 5.200 | 5.160 | 5.170 | 5.142 | 10,775,400 |
| 2025-06-06 | 5.180 | 5.200 | 5.130 | 5.160 | 5.132 | 11,678,500 |
| 2025-06-05 | 5.290 | 5.320 | 5.160 | 5.180 | 5.152 | 25,480,451 |
| 2025-06-04 | 5.200 | 5.350 | 5.180 | 5.320 | 5.291 | 26,052,859 |
| 2025-06-03 | 5.110 | 5.240 | 5.080 | 5.220 | 5.192 | 16,197,000 |
| 2025-05-30 | 5.160 | 5.200 | 5.110 | 5.110 | 5.083 | 11,119,690 |
| 2025-05-29 | 5.150 | 5.180 | 5.090 | 5.160 | 5.132 | 13,518,450 |
| 2025-05-28 | 5.140 | 5.200 | 5.130 | 5.170 | 5.142 | 13,521,848 |
| 2025-05-27 | 5.100 | 5.180 | 5.080 | 5.150 | 5.122 | 10,713,134 |
| 2025-05-26 | 5.060 | 5.110 | 5.040 | 5.100 | 5.073 | 10,915,720 |
| 2025-05-23 | 5.130 | 5.140 | 5.060 | 5.060 | 5.033 | 18,737,817 |
| 2025-05-22 | 5.250 | 5.290 | 5.140 | 5.140 | 5.112 | 17,478,400 |
| 2025-05-21 | 5.290 | 5.380 | 5.230 | 5.250 | 5.222 | 18,294,599 |
| 2025-05-20 | 5.200 | 5.430 | 5.200 | 5.320 | 5.291 | 31,104,828 |
| 2025-05-19 | 5.110 | 5.240 | 5.110 | 5.230 | 5.202 | 18,356,200 |
| 2025-05-16 | 5.200 | 5.210 | 5.120 | 5.140 | 5.112 | 20,710,531 |
| 2025-05-15 | 5.200 | 5.300 | 5.150 | 5.240 | 5.212 | 25,037,955 |
| 2025-05-14 | 5.220 | 5.230 | 5.160 | 5.210 | 5.182 | 16,247,064 |
| 2025-05-13 | 5.240 | 5.340 | 5.210 | 5.230 | 5.202 | 20,900,634 |
| 2025-05-12 | 5.210 | 5.250 | 5.160 | 5.180 | 5.152 | 17,377,900 |
| 2025-05-09 | 5.330 | 5.340 | 5.190 | 5.200 | 5.172 | 21,220,500 |
| 2025-05-08 | 5.330 | 5.370 | 5.280 | 5.330 | 5.301 | 22,597,200 |
| 2025-05-07 | 5.390 | 5.480 | 5.320 | 5.370 | 5.341 | 30,445,594 |
| 2025-05-06 | 5.310 | 5.460 | 5.290 | 5.350 | 5.321 | 32,411,500 |
| 2025-04-30 | 5.300 | 5.360 | 5.210 | 5.320 | 5.291 | 35,573,300 |
| 2025-04-29 | 5.200 | 5.360 | 5.010 | 5.300 | 5.272 | 42,801,100 |
| 2025-04-28 | 5.670 | 5.700 | 5.240 | 5.260 | 5.232 | 82,975,935 |
| 2025-04-25 | 5.680 | 5.950 | 5.670 | 5.690 | 5.659 | 67,779,200 |
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.