Shanghai Yanpu Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	23.730	23.820	23.020	23.030	10.202	1,969,450
2024-07-22	23.690	23.900	23.410	23.730	10.512	2,055,821
2024-07-19	23.280	23.920	23.060	23.680	10.490	2,972,385
2024-07-18	23.500	23.650	22.990	23.370	10.353	3,911,718
2024-07-17	24.760	24.800	23.600	23.760	10.526	5,537,320
2024-07-16	25.030	25.390	24.440	24.800	10.986	3,553,345
2024-07-15	25.760	25.900	25.100	25.170	11.150	2,830,563
2024-07-12	26.290	26.330	25.710	25.840	11.447	2,502,916
2024-07-11	25.900	26.680	25.900	26.210	11.611	4,851,000
2024-07-10	25.100	26.370	25.010	25.860	11.456	4,790,958
2024-07-09	25.070	25.660	24.510	25.200	11.163	4,718,183
2024-07-08	25.910	26.100	25.040	25.260	11.190	3,322,437
2024-07-05	26.610	26.610	26.610	26.610	11.788	0
2024-07-04	27.600	27.690	26.120	26.610	11.788	4,541,813
2024-07-03	27.900	28.400	27.410	27.690	12.267	5,859,556
2024-07-02	27.800	29.650	26.350	28.800	12.758	8,922,819
2024-07-01	27.750	27.890	25.990	26.950	11.939	5,049,617
2024-06-28	28.200	28.650	27.480	27.890	12.355	3,546,876
2024-06-27	28.980	29.120	28.250	28.290	12.532	1,333,063
2024-06-26	28.230	29.000	28.050	28.800	12.758	1,385,748
2024-06-25	28.550	29.290	28.120	28.440	12.599	1,407,192
2024-06-24	29.310	29.660	28.310	28.370	12.568	1,512,125
2024-06-21	29.260	29.600	29.010	29.480	13.060	1,140,953
2024-06-20	30.320	30.320	29.330	29.360	13.006	2,081,414
2024-06-19	30.090	30.320	29.620	30.220	13.387	2,091,218
2024-06-18	29.660	30.080	29.360	29.990	13.285	1,965,845
2024-06-17	29.170	29.940	29.060	29.620	13.121	2,317,784
2024-06-14	28.800	29.310	28.720	29.310	12.984	1,449,227
2024-06-13	28.800	29.130	28.430	29.050	12.869	1,774,108
2024-06-12	28.180	29.180	27.960	28.720	12.723	2,633,988
2024-06-11	28.650	28.650	27.590	28.150	12.470	2,599,057
2024-06-07	27.840	28.660	27.590	28.660	12.696	2,738,400
2024-06-06	28.380	28.470	27.200	27.530	12.196	2,659,559
2024-06-05	28.880	28.880	28.260	28.380	12.572	1,926,256
2024-06-04	28.450	28.630	28.110	28.550	12.648	1,550,384
2024-06-03	28.920	29.090	28.470	28.660	12.696	1,886,316
2024-05-31	28.530	29.130	28.360	28.850	12.780	1,864,324
2024-05-30	28.110	28.750	28.030	28.500	12.625	1,715,326
2024-05-29	27.930	28.630	27.840	28.410	12.585	1,708,722
2024-05-28	28.470	28.530	27.890	28.500	12.625	1,946,734
2024-05-27	27.760	28.630	27.330	28.550	12.648	2,786,090
2024-05-24	28.590	28.660	27.710	27.830	12.329	2,278,353
2024-05-23	29.200	29.280	28.420	28.460	12.608	2,157,564
2024-05-22	30.000	30.080	29.080	29.180	12.927	3,455,709
2024-05-21	30.860	30.860	29.800	30.050	13.312	2,844,272
2024-05-20	29.890	30.990	29.200	30.550	13.533	4,798,879
2024-05-17	43.800	44.200	43.250	44.200	13.064	2,789,600
2024-05-16	43.700	44.440	43.500	43.680	12.910	2,696,613
2024-05-15	43.880	44.670	43.200	43.470	12.848	2,833,957
2024-05-14	44.990	45.080	43.640	43.870	12.966	3,468,107
2024-05-13	45.000	45.980	44.030	44.630	13.191	3,157,603
2024-05-10	45.690	45.820	44.400	44.480	13.147	3,081,703
2024-05-09	46.260	46.830	45.510	45.830	13.546	2,963,087
2024-05-08	47.010	47.030	46.180	46.250	13.670	1,904,748
2024-05-07	47.230	47.580	46.270	46.950	13.877	2,854,000
2024-05-06	46.440	47.950	46.400	47.280	13.974	4,325,030
2024-04-30	47.200	47.460	45.260	45.480	13.442	3,683,553
2024-04-29	47.010	47.530	46.770	46.800	13.832	3,004,816
2024-04-26	47.680	47.680	45.850	46.760	13.821	3,174,032
2024-04-25	46.160	46.420	45.560	46.000	13.596	1,750,317

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.2800 CNY
2025-05-22	0.3880 CNY
2024-05-20	0.5550 CNY
2023-05-31	0.1250 CNY
2022-06-23	0.1000 CNY
2021-05-20	0.6250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.