Shanghai Yanpu Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	50.490	50.490	45.460	46.520	13.750	4,915,479
2024-01-19	51.000	52.060	50.200	50.500	14.926	1,641,888
2024-01-18	51.030	51.810	50.070	51.370	15.183	4,362,402
2024-01-17	54.310	54.310	51.810	51.820	15.316	2,849,775
2024-01-16	54.930	54.930	53.500	54.310	16.052	2,616,112
2024-01-15	54.290	54.960	53.720	54.730	16.176	1,794,346
2024-01-12	55.980	56.000	53.980	54.230	16.028	2,431,860
2024-01-11	54.600	55.590	53.600	55.400	16.374	2,147,239
2024-01-10	54.480	54.860	53.300	54.420	16.084	2,377,895
2024-01-09	55.060	55.060	54.110	54.680	16.161	2,504,820
2024-01-08	56.020	56.500	54.230	54.320	16.055	2,731,113
2024-01-05	57.160	58.480	56.130	56.300	16.640	2,309,177
2024-01-04	56.740	58.100	56.720	57.490	16.992	2,940,744
2024-01-03	59.050	59.650	57.000	57.190	16.903	4,083,829
2024-01-02	57.200	60.060	57.000	59.590	17.613	5,555,082
2023-12-29	56.680	58.050	55.500	58.050	17.157	5,151,691
2023-12-28	56.070	56.680	55.020	56.400	16.670	3,903,304
2023-12-27	56.480	57.050	55.400	56.070	16.572	3,668,994
2023-12-26	57.790	57.820	55.330	56.340	16.652	6,673,232
2023-12-25	54.660	59.180	54.650	57.920	17.119	11,229,372
2023-12-22	51.990	55.670	51.010	54.650	16.152	8,528,816
2023-12-21	51.350	51.860	49.900	51.520	15.227	3,341,697
2023-12-20	52.010	52.510	51.220	51.350	15.177	2,523,125
2023-12-19	52.800	53.000	51.720	52.110	15.402	2,291,152
2023-12-18	51.900	53.400	51.780	52.660	15.564	3,659,008
2023-12-15	52.690	53.450	51.660	52.490	15.514	2,712,056
2023-12-14	53.470	54.250	52.700	53.020	15.671	3,854,816
2023-12-13	53.500	54.380	52.250	53.760	15.889	6,653,550
2023-12-12	50.300	54.230	50.030	53.600	15.842	12,584,457
2023-12-11	48.000	52.840	47.950	50.300	14.867	12,099,977
2023-12-08	48.980	49.590	47.910	48.040	14.199	4,334,644
2023-12-07	50.790	50.870	48.470	48.710	14.397	8,005,202
2023-12-06	51.800	52.880	50.490	50.640	14.967	3,487,492
2023-12-05	53.000	53.500	51.500	51.570	15.242	2,891,149
2023-12-04	54.000	54.350	52.860	52.880	15.629	2,738,999
2023-12-01	54.190	54.420	53.520	53.740	15.884	2,287,209
2023-11-30	56.400	56.400	53.000	54.160	16.008	3,924,168
2023-11-29	54.960	56.970	54.200	55.330	16.353	4,314,735
2023-11-28	52.720	54.590	52.060	54.590	16.135	3,658,023
2023-11-27	53.300	53.790	51.400	52.540	15.529	4,000,398
2023-11-24	54.790	55.420	52.850	53.030	15.674	2,443,610
2023-11-23	53.260	55.800	52.910	54.790	16.194	4,053,081
2023-11-22	54.050	54.890	52.770	52.830	15.615	2,828,049
2023-11-21	54.420	55.990	54.270	54.900	16.226	3,742,466
2023-11-20	53.890	54.790	53.510	54.690	16.164	3,885,725
2023-11-17	52.960	54.200	52.960	53.980	15.954	2,660,141
2023-11-16	54.330	54.700	53.200	53.600	15.842	3,213,461
2023-11-15	53.980	54.170	53.050	53.550	15.827	2,185,350
2023-11-14	53.130	53.690	52.440	53.550	15.827	2,181,736
2023-11-13	53.170	53.820	52.500	52.950	15.650	2,855,315
2023-11-10	54.500	54.500	52.580	53.160	15.712	3,106,178
2023-11-09	54.630	55.040	53.700	53.900	15.931	3,144,460
2023-11-08	55.200	56.100	53.640	54.600	16.138	6,218,278
2023-11-07	54.000	57.670	53.510	55.300	16.345	9,601,323
2023-11-06	53.500	53.990	52.460	53.830	15.910	6,033,290
2023-11-03	54.390	54.390	53.050	53.280	15.748	5,193,781
2023-11-02	54.740	55.490	53.720	53.900	15.931	3,997,769
2023-11-01	56.060	56.060	54.000	54.560	16.126	6,304,788
2023-10-31	56.020	56.570	55.290	56.070	16.572	3,545,998
2023-10-30	56.610	57.160	55.500	56.560	16.717	5,072,514

← NewerPage 12 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.