Shanghai Yanpu Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	48.800	48.960	46.680	47.080	13.915	7,764,091
2023-07-26	46.330	48.500	45.510	47.200	13.951	15,945,866
2023-07-25	43.890	47.770	43.000	46.500	13.744	19,282,727
2023-07-24	42.000	43.970	41.560	43.430	12.836	6,802,273
2023-07-21	42.010	42.660	41.210	42.150	12.458	4,338,501
2023-07-20	42.890	43.910	42.300	42.390	12.529	7,561,820
2023-07-19	43.110	43.110	42.130	42.580	12.585	4,188,342
2023-07-18	42.070	43.220	41.050	42.800	12.650	8,377,343
2023-07-17	40.870	41.840	39.500	41.820	12.360	7,034,786
2023-07-14	41.480	41.980	40.380	41.020	12.124	4,127,885
2023-07-13	42.580	42.580	41.400	41.780	12.349	4,131,499
2023-07-12	42.890	43.440	42.200	42.270	12.493	7,819,094
2023-07-11	41.560	43.200	40.750	42.910	12.683	8,173,817
2023-07-10	42.500	42.950	41.100	41.390	12.233	5,061,763
2023-07-07	42.520	43.980	41.910	42.510	12.564	8,763,681
2023-07-06	42.200	43.200	41.000	42.950	12.694	8,176,912
2023-07-05	41.700	43.200	40.800	42.210	12.476	9,469,476
2023-07-04	39.930	42.400	39.700	41.950	12.399	10,289,977
2023-07-03	40.800	41.930	39.910	40.140	11.864	6,846,184
2023-06-30	40.500	41.440	40.070	40.510	11.973	4,606,359
2023-06-29	40.830	41.370	40.570	40.660	12.018	4,854,344
2023-06-28	42.270	42.270	40.400	41.010	12.121	5,942,603
2023-06-27	41.480	42.730	40.790	42.270	12.493	6,214,693
2023-06-26	42.010	43.440	41.280	41.900	12.384	8,544,515
2023-06-21	41.100	45.000	40.810	43.000	12.709	14,921,192
2023-06-20	41.880	42.600	41.000	41.050	12.133	6,914,820
2023-06-19	40.610	41.800	40.200	40.820	12.065	7,006,857
2023-06-16	42.100	42.320	40.500	40.570	11.991	8,516,330
2023-06-15	41.120	42.470	40.100	41.630	12.304	10,176,221
2023-06-14	41.920	43.500	41.340	41.410	12.239	16,763,176
2023-06-13	41.780	42.280	41.000	41.880	12.378	13,695,483
2023-06-12	40.030	42.500	38.880	42.280	12.496	21,276,112
2023-06-09	39.920	42.350	39.920	40.610	12.003	20,438,703
2023-06-08	39.580	40.770	39.000	39.810	11.766	16,300,930
2023-06-07	40.870	40.890	38.430	40.800	12.059	28,412,526
2023-06-06	38.430	40.890	38.430	40.890	12.086	8,780,961
2023-06-05	37.100	37.600	36.590	37.170	10.986	3,241,390
2023-06-02	35.950	36.850	35.920	36.730	10.856	3,575,537
2023-06-01	35.320	36.280	34.600	35.920	10.617	4,473,545
2023-05-31	36.260	36.420	35.300	35.330	10.442	3,014,016
2023-05-30	36.190	37.590	35.660	36.420	10.727	5,170,213
2023-05-29	37.780	38.000	35.400	36.210	10.666	6,845,303
2023-05-26	36.990	38.420	35.770	38.080	11.216	6,474,895
2023-05-25	36.880	37.020	36.100	36.630	10.789	2,565,643
2023-05-24	36.690	37.100	36.300	36.440	10.733	3,356,194
2023-05-23	37.280	37.940	36.740	36.830	10.848	5,481,938
2023-05-22	36.330	37.410	36.000	37.300	10.987	5,013,065
2023-05-19	37.100	37.100	35.940	36.140	10.645	2,359,495
2023-05-18	35.950	37.480	35.950	36.550	10.766	4,422,600
2023-05-17	35.190	36.200	34.880	36.000	10.604	3,392,534
2023-05-16	35.170	35.630	34.860	35.180	10.362	2,520,497
2023-05-15	35.100	35.380	34.550	35.370	10.418	3,213,093
2023-05-12	35.320	36.000	34.700	35.110	10.342	3,129,993
2023-05-11	35.900	35.990	34.710	35.670	10.507	4,243,941
2023-05-10	33.620	35.900	33.280	35.290	10.395	5,904,689
2023-05-09	34.680	34.980	33.490	33.620	9.903	4,267,197
2023-05-08	34.810	35.430	34.430	35.000	10.309	3,218,015
2023-05-05	35.800	35.800	34.350	34.730	10.230	2,570,079
2023-05-04	35.590	36.300	34.790	35.130	10.347	3,573,244
2023-04-28	34.910	35.940	34.900	35.650	10.501	3,354,045

← NewerPage 14 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.