Yan Tai Shuang Ta Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.570 | 6.160 | 5.480 | 5.800 | 5.769 | 105,425,063 |
| 2025-04-23 | 5.780 | 5.790 | 5.570 | 5.600 | 5.570 | 61,219,671 |
| 2025-04-22 | 5.530 | 5.850 | 5.520 | 5.820 | 5.789 | 87,119,999 |
| 2025-04-21 | 5.490 | 5.620 | 5.440 | 5.570 | 5.540 | 39,012,385 |
| 2025-04-18 | 5.700 | 5.770 | 5.530 | 5.540 | 5.510 | 54,718,314 |
| 2025-04-17 | 5.610 | 5.910 | 5.530 | 5.700 | 5.669 | 88,846,418 |
| 2025-04-16 | 5.580 | 5.690 | 5.460 | 5.690 | 5.659 | 81,668,082 |
| 2025-04-15 | 5.700 | 5.780 | 5.500 | 5.600 | 5.570 | 121,686,366 |
| 2025-04-14 | 5.140 | 5.650 | 5.140 | 5.650 | 5.620 | 48,877,989 |
| 2025-04-11 | 5.270 | 5.270 | 5.120 | 5.140 | 5.112 | 39,028,100 |
| 2025-04-10 | 5.150 | 5.330 | 5.110 | 5.290 | 5.262 | 55,223,032 |
| 2025-04-09 | 5.020 | 5.190 | 4.780 | 5.160 | 5.132 | 47,421,556 |
| 2025-04-08 | 4.740 | 5.070 | 4.740 | 5.070 | 5.043 | 47,795,469 |
| 2025-04-07 | 5.110 | 5.200 | 4.730 | 4.730 | 4.705 | 53,297,123 |
| 2025-04-03 | 5.100 | 5.300 | 5.090 | 5.260 | 5.232 | 30,826,929 |
| 2025-04-02 | 5.170 | 5.240 | 5.140 | 5.160 | 5.132 | 13,958,600 |
| 2025-04-01 | 5.040 | 5.230 | 5.030 | 5.160 | 5.132 | 26,840,516 |
| 2025-03-31 | 5.020 | 5.050 | 4.960 | 5.030 | 5.003 | 14,058,262 |
| 2025-03-28 | 5.080 | 5.100 | 5.020 | 5.060 | 5.033 | 12,500,000 |
| 2025-03-27 | 5.090 | 5.120 | 5.040 | 5.080 | 5.053 | 10,743,550 |
| 2025-03-26 | 5.060 | 5.120 | 5.020 | 5.080 | 5.053 | 15,891,350 |
| 2025-03-25 | 5.010 | 5.050 | 4.950 | 5.040 | 5.013 | 14,621,100 |
| 2025-03-24 | 5.090 | 5.100 | 4.910 | 4.990 | 4.963 | 25,510,000 |
| 2025-03-21 | 5.160 | 5.190 | 5.070 | 5.090 | 5.063 | 18,017,200 |
| 2025-03-20 | 5.190 | 5.230 | 5.170 | 5.190 | 5.162 | 15,441,600 |
| 2025-03-19 | 5.210 | 5.210 | 5.170 | 5.190 | 5.162 | 13,273,250 |
| 2025-03-18 | 5.250 | 5.280 | 5.180 | 5.230 | 5.202 | 16,848,400 |
| 2025-03-17 | 5.270 | 5.330 | 5.230 | 5.250 | 5.222 | 26,235,950 |
| 2025-03-14 | 5.050 | 5.270 | 5.050 | 5.260 | 5.232 | 50,541,000 |
| 2025-03-13 | 5.110 | 5.150 | 5.020 | 5.060 | 5.033 | 19,234,100 |
| 2025-03-12 | 5.110 | 5.230 | 5.090 | 5.130 | 5.102 | 21,666,600 |
| 2025-03-11 | 5.100 | 5.130 | 5.020 | 5.120 | 5.093 | 20,671,900 |
| 2025-03-10 | 5.050 | 5.250 | 5.050 | 5.140 | 5.112 | 28,633,010 |
| 2025-03-07 | 5.080 | 5.090 | 5.020 | 5.040 | 5.013 | 13,462,000 |
| 2025-03-06 | 5.070 | 5.100 | 5.020 | 5.100 | 5.073 | 18,486,300 |
| 2025-03-05 | 5.070 | 5.080 | 4.980 | 5.040 | 5.013 | 14,375,100 |
| 2025-03-04 | 5.000 | 5.080 | 4.990 | 5.070 | 5.043 | 16,947,300 |
| 2025-03-03 | 5.070 | 5.170 | 5.000 | 5.040 | 5.013 | 24,502,600 |
| 2025-02-28 | 5.280 | 5.320 | 5.050 | 5.070 | 5.043 | 28,941,100 |
| 2025-02-27 | 5.130 | 5.310 | 5.120 | 5.280 | 5.252 | 34,389,650 |
| 2025-02-26 | 5.110 | 5.150 | 5.080 | 5.150 | 5.122 | 15,648,810 |
| 2025-02-25 | 5.160 | 5.210 | 5.080 | 5.090 | 5.063 | 20,311,400 |
| 2025-02-24 | 5.150 | 5.280 | 5.130 | 5.190 | 5.162 | 26,273,300 |
| 2025-02-21 | 5.220 | 5.260 | 5.110 | 5.130 | 5.102 | 23,421,900 |
| 2025-02-20 | 5.090 | 5.240 | 5.090 | 5.230 | 5.202 | 21,478,600 |
| 2025-02-19 | 5.090 | 5.140 | 5.050 | 5.140 | 5.112 | 23,181,400 |
| 2025-02-18 | 5.430 | 5.430 | 5.080 | 5.080 | 5.053 | 41,372,300 |
| 2025-02-17 | 5.300 | 5.450 | 5.290 | 5.430 | 5.401 | 26,391,181 |
| 2025-02-14 | 5.330 | 5.350 | 5.260 | 5.300 | 5.272 | 21,470,100 |
| 2025-02-13 | 5.300 | 5.380 | 5.260 | 5.340 | 5.311 | 28,783,900 |
| 2025-02-12 | 5.300 | 5.320 | 5.230 | 5.300 | 5.272 | 24,959,230 |
| 2025-02-11 | 5.420 | 5.430 | 5.260 | 5.310 | 5.282 | 20,495,942 |
| 2025-02-10 | 5.220 | 5.420 | 5.210 | 5.400 | 5.371 | 30,131,201 |
| 2025-02-07 | 5.170 | 5.290 | 5.140 | 5.210 | 5.182 | 26,094,200 |
| 2025-02-06 | 5.120 | 5.180 | 5.060 | 5.170 | 5.142 | 19,012,417 |
| 2025-02-05 | 5.250 | 5.250 | 5.110 | 5.140 | 5.112 | 17,701,200 |
| 2025-01-27 | 5.260 | 5.360 | 5.180 | 5.180 | 5.152 | 17,602,815 |
| 2025-01-24 | 5.220 | 5.240 | 5.130 | 5.210 | 5.182 | 17,104,400 |
| 2025-01-23 | 5.310 | 5.380 | 5.210 | 5.220 | 5.192 | 17,213,900 |
| 2025-01-22 | 5.330 | 5.360 | 5.240 | 5.250 | 5.222 | 16,185,000 |
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.