Yan Tai Shuang Ta Food Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	4.280	4.370	4.280	4.290	4.290	8,454,600
2026-10-20	4.260	4.310	4.230	4.280	4.280	6,693,500
2026-10-19	4.300	4.370	4.270	4.310	4.310	6,732,601
2026-10-16	4.400	4.430	4.270	4.300	4.300	9,272,900
2026-10-15	4.390	4.460	4.350	4.370	4.370	9,354,928
2026-10-14	4.440	4.510	4.430	4.460	4.460	11,980,900
2026-10-13	4.380	4.480	4.350	4.450	4.450	11,708,300
2026-10-12	4.440	4.500	4.390	4.410	4.410	10,956,998
2026-10-09	4.370	4.460	4.300	4.450	4.450	12,917,300
2026-10-08	4.290	4.390	4.260	4.350	4.350	12,490,300
2026-09-30	4.220	4.300	4.190	4.280	4.280	8,691,675
2026-09-29	4.250	4.270	4.180	4.220	4.220	9,708,175
2026-09-28	4.160	4.270	4.140	4.250	4.250	12,009,587
2026-09-24	4.220	4.280	4.160	4.160	4.160	8,650,981
2026-09-23	4.270	4.320	4.220	4.240	4.240	8,163,523
2026-09-22	4.350	4.350	4.220	4.270	4.270	13,117,250
2026-09-21	4.210	4.360	4.190	4.350	4.350	13,296,130
2026-09-18	4.240	4.290	4.210	4.230	4.230	9,721,195
2026-09-17	4.170	4.260	4.130	4.230	4.230	9,883,100
2026-09-16	4.150	4.240	4.100	4.210	4.210	10,486,587
2026-09-15	4.380	4.380	4.180	4.180	4.180	17,615,699
2026-09-14	4.330	4.410	4.260	4.390	4.390	17,339,500
2026-09-11	4.490	4.600	4.330	4.370	4.370	32,021,199
2026-09-10	4.530	4.850	4.460	4.570	4.570	46,434,137
2026-09-09	4.550	4.610	4.510	4.530	4.530	22,251,049
2026-09-08	4.490	4.620	4.470	4.590	4.590	32,977,488
2026-09-07	4.370	4.510	4.330	4.500	4.500	24,531,348
2026-09-04	4.240	4.380	4.220	4.360	4.360	14,293,292
2026-09-03	4.310	4.330	4.230	4.250	4.250	9,152,000
2026-09-02	4.390	4.400	4.270	4.290	4.290	12,991,300
2026-09-01	4.220	4.400	4.220	4.390	4.390	15,851,028
2026-08-31	4.300	4.350	4.240	4.260	4.260	12,566,500
2026-08-28	4.270	4.360	4.250	4.340	4.340	14,418,347
2026-08-27	4.250	4.310	4.220	4.290	4.290	11,564,765
2026-08-26	4.200	4.310	4.200	4.250	4.250	9,232,482
2026-08-25	4.140	4.250	4.120	4.250	4.250	11,367,073
2026-08-24	4.140	4.160	4.100	4.130	4.130	7,538,300
2026-08-21	4.180	4.200	4.090	4.150	4.150	14,022,973
2026-08-20	4.190	4.270	4.110	4.220	4.220	15,499,825
2026-08-19	4.350	4.360	4.180	4.230	4.230	21,916,900
2026-08-18	4.290	4.400	4.280	4.370	4.370	20,928,697
2026-08-17	4.200	4.310	4.170	4.290	4.290	10,364,720
2026-08-14	4.260	4.270	4.160	4.200	4.200	8,413,301
2026-08-13	4.280	4.320	4.190	4.260	4.260	11,436,851
2026-08-12	4.220	4.290	4.190	4.280	4.280	9,139,400
2026-08-11	4.270	4.290	4.210	4.230	4.230	7,653,995
2026-08-10	4.120	4.300	4.090	4.300	4.300	18,110,492
2026-08-07	4.140	4.140	4.040	4.110	4.110	7,765,400
2026-08-06	4.150	4.170	4.070	4.150	4.150	8,056,700
2026-08-05	4.180	4.190	4.130	4.160	4.160	8,534,804
2026-08-04	4.230	4.240	4.160	4.180	4.180	8,060,445
2026-08-03	4.180	4.240	4.170	4.230	4.230	6,959,050
2026-07-31	4.180	4.230	4.150	4.210	4.210	8,060,300
2026-07-30	4.170	4.250	4.150	4.180	4.180	10,443,050
2026-07-29	4.140	4.220	4.120	4.170	4.170	9,063,751
2026-07-28	4.010	4.140	4.010	4.110	4.110	10,102,209
2026-07-27	3.950	4.060	3.920	4.030	4.030	9,012,659
2026-07-24	4.110	4.110	3.930	3.950	3.950	12,829,758
2026-07-23	4.050	4.120	4.020	4.110	4.110	8,089,200
2026-07-22	4.090	4.100	4.000	4.050	4.050	9,783,723

Page 1 of 1 · 60 trading days

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.