Yan Tai Shuang Ta Food Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5.220 | 5.220 | 5.090 | 5.100 | 5.053 | 30,883,477 |
| 2024-10-28 | 5.050 | 5.250 | 5.010 | 5.210 | 5.162 | 44,934,048 |
| 2024-10-25 | 4.970 | 4.980 | 4.890 | 4.970 | 4.924 | 32,031,031 |
| 2024-10-24 | 4.790 | 5.090 | 4.790 | 4.970 | 4.924 | 51,281,063 |
| 2024-10-23 | 4.930 | 4.930 | 4.800 | 4.830 | 4.786 | 37,378,492 |
| 2024-10-22 | 4.700 | 4.940 | 4.680 | 4.940 | 4.895 | 56,519,309 |
| 2024-10-21 | 4.680 | 4.700 | 4.560 | 4.620 | 4.578 | 22,260,424 |
| 2024-10-18 | 4.590 | 4.720 | 4.550 | 4.660 | 4.617 | 21,299,169 |
| 2024-10-17 | 4.640 | 4.690 | 4.590 | 4.600 | 4.558 | 10,770,600 |
| 2024-10-16 | 4.580 | 4.670 | 4.550 | 4.620 | 4.578 | 11,335,300 |
| 2024-10-15 | 4.670 | 4.730 | 4.600 | 4.620 | 4.578 | 13,366,803 |
| 2024-10-14 | 4.580 | 4.700 | 4.570 | 4.690 | 4.647 | 17,330,886 |
| 2024-10-11 | 4.770 | 4.830 | 4.570 | 4.630 | 4.588 | 18,495,636 |
| 2024-10-10 | 4.680 | 4.900 | 4.680 | 4.770 | 4.726 | 31,462,855 |
| 2024-10-09 | 5.020 | 5.100 | 4.650 | 4.680 | 4.637 | 41,639,047 |
| 2024-10-08 | 5.430 | 5.430 | 4.910 | 5.130 | 5.083 | 56,692,536 |
| 2024-09-30 | 4.630 | 4.940 | 4.590 | 4.940 | 4.895 | 50,029,809 |
| 2024-09-27 | 4.360 | 4.560 | 4.330 | 4.490 | 4.449 | 33,508,042 |
| 2024-09-26 | 4.160 | 4.330 | 4.150 | 4.320 | 4.280 | 19,836,758 |
| 2024-09-25 | 4.190 | 4.320 | 4.170 | 4.180 | 4.142 | 14,498,263 |
| 2024-09-24 | 4.080 | 4.190 | 4.080 | 4.190 | 4.152 | 9,523,300 |
| 2024-09-23 | 4.080 | 4.110 | 4.050 | 4.060 | 4.023 | 5,017,900 |
| 2024-09-20 | 4.080 | 4.120 | 4.050 | 4.080 | 4.043 | 6,153,800 |
| 2024-09-19 | 3.920 | 4.110 | 3.920 | 4.090 | 4.053 | 11,445,300 |
| 2024-09-18 | 3.900 | 3.930 | 3.840 | 3.910 | 3.874 | 6,049,300 |
| 2024-09-13 | 3.960 | 3.970 | 3.910 | 3.910 | 3.874 | 5,058,100 |
| 2024-09-12 | 3.960 | 4.010 | 3.940 | 3.950 | 3.914 | 4,090,700 |
| 2024-09-11 | 3.980 | 4.010 | 3.940 | 3.960 | 3.924 | 4,138,800 |
| 2024-09-10 | 4.020 | 4.040 | 3.930 | 3.990 | 3.953 | 5,959,600 |
| 2024-09-09 | 4.010 | 4.040 | 3.970 | 4.010 | 3.973 | 5,922,800 |
| 2024-09-06 | 4.090 | 4.090 | 4.030 | 4.030 | 3.993 | 4,895,402 |
| 2024-09-05 | 4.010 | 4.080 | 4.010 | 4.070 | 4.033 | 6,238,768 |
| 2024-09-04 | 4.030 | 4.080 | 4.000 | 4.010 | 3.973 | 5,999,600 |
| 2024-09-03 | 4.060 | 4.070 | 4.020 | 4.040 | 4.003 | 4,673,000 |
| 2024-09-02 | 4.110 | 4.140 | 4.030 | 4.030 | 3.993 | 7,663,800 |
| 2024-08-30 | 4.060 | 4.180 | 3.980 | 4.110 | 4.072 | 12,588,580 |
| 2024-08-29 | 4.100 | 4.120 | 4.010 | 4.050 | 4.013 | 8,831,100 |
| 2024-08-28 | 4.060 | 4.130 | 4.020 | 4.100 | 4.062 | 7,781,600 |
| 2024-08-27 | 4.040 | 4.090 | 4.010 | 4.050 | 4.013 | 7,724,822 |
| 2024-08-26 | 3.980 | 4.100 | 3.980 | 4.040 | 4.003 | 8,858,522 |
| 2024-08-23 | 4.040 | 4.050 | 3.950 | 3.970 | 3.934 | 7,344,813 |
| 2024-08-22 | 4.080 | 4.120 | 4.000 | 4.000 | 3.963 | 7,106,000 |
| 2024-08-21 | 4.100 | 4.120 | 4.050 | 4.080 | 4.043 | 4,746,000 |
| 2024-08-20 | 4.200 | 4.200 | 4.080 | 4.100 | 4.062 | 7,208,715 |
| 2024-08-19 | 4.190 | 4.260 | 4.170 | 4.200 | 4.162 | 7,000,100 |
| 2024-08-16 | 4.290 | 4.290 | 4.180 | 4.180 | 4.142 | 10,124,500 |
| 2024-08-15 | 4.250 | 4.320 | 4.230 | 4.290 | 4.251 | 9,099,256 |
| 2024-08-14 | 4.350 | 4.370 | 4.260 | 4.270 | 4.231 | 9,990,400 |
| 2024-08-13 | 4.400 | 4.420 | 4.290 | 4.340 | 4.300 | 14,033,400 |
| 2024-08-12 | 4.460 | 4.510 | 4.370 | 4.400 | 4.360 | 14,296,850 |
| 2024-08-09 | 4.560 | 4.630 | 4.500 | 4.510 | 4.469 | 12,553,800 |
| 2024-08-08 | 4.490 | 4.550 | 4.450 | 4.540 | 4.498 | 15,181,000 |
| 2024-08-07 | 4.480 | 4.510 | 4.440 | 4.470 | 4.429 | 7,597,800 |
| 2024-08-06 | 4.410 | 4.500 | 4.400 | 4.490 | 4.449 | 13,244,139 |
| 2024-08-05 | 4.460 | 4.570 | 4.390 | 4.410 | 4.370 | 16,295,271 |
| 2024-08-02 | 4.350 | 4.520 | 4.340 | 4.490 | 4.449 | 20,444,212 |
| 2024-08-01 | 4.380 | 4.430 | 4.330 | 4.380 | 4.340 | 16,526,333 |
| 2024-07-31 | 4.430 | 4.440 | 4.200 | 4.400 | 4.360 | 33,521,220 |
| 2024-07-30 | 4.350 | 4.500 | 4.320 | 4.490 | 4.449 | 17,721,196 |
| 2024-07-29 | 4.380 | 4.400 | 4.330 | 4.360 | 4.320 | 7,463,300 |
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.