Shanghai Yanpu Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	46.160	46.420	45.560	46.000	13.596	1,750,317
2024-04-24	44.300	46.410	44.250	46.160	13.643	2,701,213
2024-04-23	42.850	44.560	42.560	44.480	13.147	2,696,284
2024-04-22	43.500	44.040	42.400	42.860	12.668	2,702,442
2024-04-19	43.900	44.800	43.550	44.040	13.017	2,225,167
2024-04-18	44.100	44.930	43.330	44.600	13.182	3,449,361
2024-04-17	42.500	44.150	42.000	43.820	12.952	3,413,547
2024-04-16	43.890	44.180	41.380	41.380	12.230	3,879,482
2024-04-15	45.330	45.880	43.620	44.210	13.067	3,763,479
2024-04-12	46.000	46.570	45.500	45.610	13.481	2,872,729
2024-04-11	46.400	46.910	45.800	46.410	13.717	2,485,668
2024-04-10	46.780	47.000	45.460	46.400	13.714	3,128,912
2024-04-09	46.170	46.880	46.060	46.800	13.832	2,208,351
2024-04-08	46.160	47.550	46.160	46.460	13.732	3,475,950
2024-04-03	47.070	47.150	46.160	46.460	13.732	2,590,812
2024-04-02	48.000	48.500	47.000	47.400	14.010	4,853,391
2024-04-01	49.350	50.870	47.500	48.190	14.243	8,733,008
2024-03-29	51.700	52.140	49.390	49.750	14.704	5,641,346
2024-03-28	48.560	49.210	47.880	48.780	14.417	3,670,837
2024-03-27	49.800	50.480	48.310	48.800	14.423	1,791,061
2024-03-26	49.480	50.160	48.910	49.800	14.719	2,406,810
2024-03-25	50.010	50.910	49.310	49.480	14.624	1,777,918
2024-03-22	50.950	51.020	49.340	49.790	14.716	2,412,396
2024-03-21	51.330	51.390	49.920	50.470	14.917	2,475,811
2024-03-20	51.500	52.200	50.700	51.470	15.213	2,144,936
2024-03-19	52.020	52.400	51.270	51.550	15.236	2,158,736
2024-03-18	50.800	52.270	50.520	52.270	15.449	2,829,006
2024-03-15	50.300	51.020	49.600	50.770	15.006	2,159,393
2024-03-14	51.600	52.560	49.550	50.680	14.979	3,203,624
2024-03-13	51.000	52.500	50.000	51.600	15.251	2,725,219
2024-03-12	49.100	51.500	48.820	51.000	15.074	3,319,919
2024-03-11	48.820	49.830	48.550	49.180	14.536	1,872,896
2024-03-08	48.120	49.400	47.510	49.330	14.580	2,812,600
2024-03-07	48.500	49.450	47.780	48.480	14.329	3,942,588
2024-03-06	48.440	49.560	47.660	48.720	14.400	2,811,285
2024-03-05	49.800	49.800	47.780	48.440	14.317	3,887,591
2024-03-04	48.400	50.620	47.020	49.370	14.592	7,262,206
2024-03-01	44.870	48.590	44.110	47.710	14.101	7,684,378
2024-02-29	42.000	44.180	41.500	44.170	13.055	4,446,274
2024-02-28	46.360	47.270	41.720	41.740	12.337	6,216,277
2024-02-27	44.860	46.360	44.500	46.360	13.702	3,359,020
2024-02-26	45.000	47.780	44.630	45.450	13.433	4,921,393
2024-02-23	42.500	44.220	42.000	44.110	13.037	4,015,818
2024-02-22	41.600	42.580	41.420	42.420	12.538	2,345,366
2024-02-21	40.210	43.720	39.350	41.900	12.384	4,762,399
2024-02-20	40.800	40.990	40.110	40.550	11.985	4,271,360
2024-02-19	41.690	41.690	40.120	41.500	12.266	7,024,186
2024-02-08	35.370	37.900	35.180	37.900	11.202	2,069,035
2024-02-07	35.030	36.880	33.510	34.450	10.182	6,085,448
2024-02-06	33.000	36.000	31.020	35.470	10.484	5,250,342
2024-02-05	37.250	37.260	33.630	34.000	10.049	5,587,131
2024-02-02	38.780	40.150	35.550	37.370	11.045	5,366,102
2024-02-01	39.010	40.170	38.100	38.620	11.415	3,774,995
2024-01-31	41.820	41.890	39.010	39.500	11.675	5,564,023
2024-01-30	43.000	43.680	41.290	41.370	12.227	4,970,350
2024-01-29	46.530	46.820	43.460	43.460	12.845	5,328,218
2024-01-26	48.470	48.760	46.000	47.210	13.953	3,782,270
2024-01-25	47.480	48.480	46.060	48.470	14.326	3,549,790
2024-01-24	47.500	47.500	44.540	46.920	13.868	3,757,206
2024-01-23	46.210	46.530	44.990	46.010	13.599	4,607,275

← NewerPage 11 of 21 · 1,216 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.