Shanghai Yanpu Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	57.250	58.450	56.500	56.610	16.732	5,247,773
2023-10-26	57.700	58.500	55.500	58.100	17.172	7,633,778
2023-10-25	55.590	58.520	55.100	57.400	16.965	5,964,605
2023-10-24	54.670	57.290	54.670	55.950	16.537	4,792,368
2023-10-23	55.400	56.800	54.120	55.330	16.353	4,533,760
2023-10-20	55.820	56.680	55.100	55.650	16.448	5,058,842
2023-10-19	57.110	57.550	55.850	55.960	16.540	8,195,066
2023-10-18	58.710	60.080	57.150	57.550	17.010	9,269,752
2023-10-17	57.600	59.400	56.800	57.650	17.039	8,893,136
2023-10-16	56.700	59.990	56.160	59.260	17.515	11,982,137
2023-10-13	55.880	59.470	55.300	57.200	16.906	14,905,312
2023-10-12	53.990	56.550	53.990	56.400	16.670	10,373,050
2023-10-11	58.050	58.140	54.500	54.850	16.212	16,434,299
2023-10-10	53.970	58.510	53.400	58.510	17.293	23,241,452
2023-10-09	50.830	53.190	50.800	53.190	15.721	11,123,817
2023-09-28	47.790	49.000	47.040	48.350	14.290	4,386,473
2023-09-27	48.330	48.480	47.010	47.340	13.992	3,837,425
2023-09-26	48.390	49.000	47.470	48.290	14.273	4,398,243
2023-09-25	48.940	50.590	48.380	49.180	14.536	6,085,533
2023-09-22	51.410	51.500	47.620	49.110	14.515	7,063,727
2023-09-21	50.000	50.360	48.580	48.910	14.456	5,508,283
2023-09-20	50.710	51.900	49.690	49.760	14.707	6,180,820
2023-09-19	49.830	52.000	49.000	51.120	15.109	12,220,380
2023-09-18	46.990	51.540	46.820	50.600	14.955	13,702,554
2023-09-15	45.680	47.440	45.010	46.850	13.847	5,191,153
2023-09-14	46.000	46.580	44.880	45.130	13.339	4,166,657
2023-09-13	46.120	46.400	45.300	46.400	13.714	4,791,277
2023-09-12	45.110	48.380	45.110	46.420	13.720	7,219,041
2023-09-11	45.470	45.780	44.750	45.110	13.333	3,662,689
2023-09-08	44.000	45.630	43.100	45.470	13.439	4,955,236
2023-09-07	44.600	44.600	43.500	43.810	12.949	4,275,086
2023-09-06	42.500	44.800	41.710	44.620	13.188	8,018,099
2023-09-05	40.110	43.250	39.990	42.350	12.517	5,786,192
2023-09-04	41.410	41.600	40.250	40.400	11.941	2,808,328
2023-09-01	41.900	42.490	40.700	41.000	12.118	2,051,949
2023-08-31	42.620	42.730	41.900	41.900	12.384	1,425,357
2023-08-30	41.510	42.810	41.510	42.630	12.600	2,687,413
2023-08-29	38.770	41.700	38.000	41.510	12.269	3,828,553
2023-08-28	41.680	41.690	38.610	38.900	11.497	3,011,378
2023-08-25	40.410	41.140	39.300	39.640	11.716	2,006,277
2023-08-24	39.320	41.250	39.320	40.430	11.950	2,444,925
2023-08-23	40.980	40.990	39.500	39.540	11.687	2,431,782
2023-08-22	41.160	42.400	40.450	41.110	12.151	2,047,021
2023-08-21	40.640	42.590	40.440	41.530	12.275	2,600,669
2023-08-18	41.730	42.000	40.600	40.640	12.012	1,899,490
2023-08-17	40.800	42.410	40.700	41.730	12.334	1,766,418
2023-08-16	42.400	42.570	41.130	41.230	12.186	1,984,920
2023-08-15	42.860	43.020	42.010	42.340	12.514	1,326,127
2023-08-14	42.730	43.160	41.700	42.870	12.671	2,836,586
2023-08-11	43.430	43.800	42.700	43.170	12.759	1,843,961
2023-08-10	45.220	45.220	41.600	43.420	12.833	6,376,651
2023-08-09	45.180	45.300	43.260	43.580	12.881	5,123,795
2023-08-08	45.720	45.900	44.900	45.330	13.398	2,218,537
2023-08-07	46.510	46.510	45.310	45.700	13.507	2,845,457
2023-08-04	46.240	46.830	46.190	46.660	13.791	2,413,053
2023-08-03	46.720	46.720	45.400	46.190	13.652	2,672,627
2023-08-02	46.410	46.970	45.840	46.500	13.744	2,427,510
2023-08-01	47.300	47.300	46.280	46.760	13.821	3,658,680
2023-07-31	46.850	48.290	46.420	47.510	14.042	4,968,366
2023-07-28	46.580	47.960	45.010	46.840	13.844	8,498,442

← NewerPage 13 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.