Yan Tai Shuang Ta Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.330 | 5.360 | 5.240 | 5.250 | 5.222 | 16,185,000 |
| 2025-01-21 | 5.440 | 5.450 | 5.300 | 5.360 | 5.331 | 17,944,600 |
| 2025-01-20 | 5.500 | 5.540 | 5.390 | 5.400 | 5.371 | 21,971,642 |
| 2025-01-17 | 5.320 | 5.490 | 5.260 | 5.450 | 5.421 | 26,964,000 |
| 2025-01-16 | 5.330 | 5.400 | 5.260 | 5.340 | 5.311 | 20,773,600 |
| 2025-01-15 | 5.250 | 5.370 | 5.230 | 5.270 | 5.242 | 25,676,100 |
| 2025-01-14 | 5.010 | 5.250 | 5.010 | 5.250 | 5.222 | 23,409,100 |
| 2025-01-13 | 4.880 | 5.010 | 4.800 | 5.000 | 4.973 | 18,565,800 |
| 2025-01-10 | 5.190 | 5.210 | 4.960 | 4.970 | 4.943 | 19,053,700 |
| 2025-01-09 | 5.140 | 5.270 | 5.100 | 5.180 | 5.152 | 17,883,700 |
| 2025-01-08 | 5.080 | 5.190 | 4.970 | 5.160 | 5.132 | 23,916,700 |
| 2025-01-07 | 5.020 | 5.110 | 4.960 | 5.110 | 5.083 | 18,141,700 |
| 2025-01-06 | 5.050 | 5.100 | 4.840 | 5.000 | 4.973 | 28,166,700 |
| 2025-01-03 | 5.550 | 5.660 | 5.070 | 5.110 | 5.083 | 54,603,800 |
| 2025-01-02 | 5.440 | 5.710 | 5.420 | 5.530 | 5.500 | 50,065,600 |
| 2024-12-31 | 5.510 | 5.600 | 5.400 | 5.410 | 5.381 | 26,635,419 |
| 2024-12-30 | 5.690 | 5.690 | 5.500 | 5.530 | 5.500 | 29,901,900 |
| 2024-12-27 | 5.720 | 5.750 | 5.650 | 5.700 | 5.669 | 33,697,199 |
| 2024-12-26 | 5.560 | 5.700 | 5.520 | 5.690 | 5.659 | 28,809,280 |
| 2024-12-25 | 5.620 | 5.640 | 5.350 | 5.570 | 5.540 | 36,527,311 |
| 2024-12-24 | 5.540 | 5.650 | 5.520 | 5.630 | 5.600 | 28,559,278 |
| 2024-12-23 | 5.850 | 5.870 | 5.500 | 5.560 | 5.530 | 45,425,555 |
| 2024-12-20 | 5.800 | 5.920 | 5.780 | 5.850 | 5.819 | 42,162,030 |
| 2024-12-19 | 5.800 | 5.860 | 5.660 | 5.770 | 5.739 | 41,690,381 |
| 2024-12-18 | 5.900 | 5.930 | 5.800 | 5.820 | 5.789 | 45,669,575 |
| 2024-12-17 | 6.190 | 6.250 | 5.840 | 5.870 | 5.839 | 83,270,067 |
| 2024-12-16 | 6.340 | 6.690 | 6.170 | 6.200 | 6.167 | 105,925,033 |
| 2024-12-13 | 6.700 | 6.900 | 6.410 | 6.410 | 6.376 | 164,973,595 |
| 2024-12-12 | 6.640 | 7.450 | 6.230 | 7.120 | 7.082 | 253,435,530 |
| 2024-12-11 | 6.990 | 7.150 | 6.580 | 6.770 | 6.734 | 268,441,767 |
| 2024-12-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.465 | 10,067,230 |
| 2024-12-09 | 5.380 | 5.910 | 5.310 | 5.910 | 5.878 | 38,409,485 |
| 2024-12-06 | 5.230 | 5.400 | 5.210 | 5.370 | 5.341 | 24,162,065 |
| 2024-12-05 | 5.240 | 5.270 | 5.180 | 5.260 | 5.232 | 17,497,285 |
| 2024-12-04 | 5.280 | 5.430 | 5.210 | 5.260 | 5.232 | 27,353,843 |
| 2024-12-03 | 5.330 | 5.380 | 5.250 | 5.300 | 5.272 | 22,477,800 |
| 2024-12-02 | 5.210 | 5.390 | 5.210 | 5.380 | 5.351 | 30,215,890 |
| 2024-11-29 | 5.020 | 5.260 | 5.000 | 5.230 | 5.202 | 35,647,695 |
| 2024-11-28 | 4.930 | 5.050 | 4.910 | 5.020 | 4.993 | 19,162,700 |
| 2024-11-27 | 4.910 | 4.940 | 4.750 | 4.930 | 4.904 | 17,332,600 |
| 2024-11-26 | 4.820 | 4.990 | 4.810 | 4.910 | 4.884 | 18,012,900 |
| 2024-11-25 | 4.750 | 4.840 | 4.710 | 4.840 | 4.814 | 15,920,338 |
| 2024-11-22 | 4.980 | 5.000 | 4.730 | 4.750 | 4.725 | 18,959,750 |
| 2024-11-21 | 4.980 | 5.050 | 4.910 | 4.980 | 4.953 | 17,646,700 |
| 2024-11-20 | 4.900 | 5.020 | 4.890 | 5.010 | 4.983 | 17,581,550 |
| 2024-11-19 | 4.870 | 4.920 | 4.810 | 4.920 | 4.894 | 18,770,505 |
| 2024-11-18 | 5.050 | 5.110 | 4.800 | 4.850 | 4.824 | 26,731,861 |
| 2024-11-15 | 5.080 | 5.180 | 5.000 | 5.000 | 4.973 | 22,341,955 |
| 2024-11-14 | 5.240 | 5.270 | 5.110 | 5.120 | 5.093 | 21,214,500 |
| 2024-11-13 | 5.340 | 5.410 | 5.200 | 5.280 | 5.252 | 23,782,869 |
| 2024-11-12 | 5.490 | 5.560 | 5.330 | 5.380 | 5.351 | 31,579,300 |
| 2024-11-11 | 5.460 | 5.510 | 5.350 | 5.490 | 5.461 | 35,314,088 |
| 2024-11-08 | 5.560 | 5.600 | 5.400 | 5.460 | 5.431 | 49,491,322 |
| 2024-11-07 | 5.200 | 5.670 | 5.160 | 5.580 | 5.550 | 75,982,536 |
| 2024-11-06 | 5.140 | 5.250 | 5.120 | 5.220 | 5.192 | 27,859,514 |
| 2024-11-05 | 5.080 | 5.170 | 5.080 | 5.150 | 5.122 | 26,886,574 |
| 2024-11-04 | 5.070 | 5.120 | 5.020 | 5.110 | 5.083 | 26,432,899 |
| 2024-11-01 | 5.200 | 5.350 | 5.090 | 5.110 | 5.083 | 29,827,285 |
| 2024-10-31 | 5.210 | 5.240 | 5.120 | 5.230 | 5.182 | 29,297,400 |
| 2024-10-30 | 5.060 | 5.300 | 5.060 | 5.250 | 5.202 | 37,207,800 |
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.