Shanghai Yanpu Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	35.470	35.880	35.000	35.110	10.342	2,962,085
2023-04-26	34.330	35.800	34.290	35.250	10.383	5,660,765
2023-04-25	35.520	35.880	33.880	34.370	10.124	3,538,093
2023-04-24	35.390	36.500	34.510	35.640	10.498	4,817,366
2023-04-21	36.800	36.800	35.000	35.070	10.330	5,616,329
2023-04-20	37.750	37.860	36.580	36.890	10.866	3,328,926
2023-04-19	38.670	39.180	37.490	37.710	11.107	2,302,652
2023-04-18	38.300	39.270	38.300	38.540	11.352	2,506,697
2023-04-17	38.440	39.590	38.440	38.730	11.408	3,342,591
2023-04-14	37.900	38.760	37.660	38.400	11.311	2,380,774
2023-04-13	38.000	38.470	37.480	37.900	11.163	2,401,250
2023-04-12	38.740	39.060	38.010	38.140	11.234	4,623,737
2023-04-11	40.080	40.090	38.670	38.900	11.458	2,955,366
2023-04-10	39.120	40.130	38.880	40.060	11.800	3,119,817
2023-04-07	38.830	39.870	38.770	39.640	11.676	2,765,282
2023-04-06	39.670	39.890	38.760	38.940	11.470	2,670,984
2023-04-04	40.060	40.140	38.930	39.670	11.685	4,462,239
2023-04-03	41.000	41.590	39.900	40.250	11.856	6,139,814
2023-03-31	41.500	41.890	41.020	41.600	12.253	2,438,557
2023-03-30	41.700	41.910	40.400	41.360	12.183	3,196,395
2023-03-29	40.070	41.770	40.070	41.700	12.283	3,980,522
2023-03-28	40.680	41.170	40.010	40.460	11.917	2,866,815
2023-03-27	40.780	41.260	40.400	40.970	12.068	1,912,923
2023-03-24	41.610	42.090	40.880	41.100	12.106	2,807,980
2023-03-23	42.450	42.450	41.380	41.690	12.280	2,306,368
2023-03-22	42.430	43.420	42.300	42.450	12.504	2,911,698
2023-03-21	41.410	42.530	40.710	42.420	12.495	4,145,628
2023-03-20	41.610	42.120	40.620	41.370	12.185	3,712,310
2023-03-17	42.310	42.580	41.660	41.780	12.306	2,625,641
2023-03-16	43.360	43.430	41.870	41.950	12.356	2,261,580
2023-03-15	43.050	44.360	43.030	43.430	12.792	4,031,464
2023-03-14	43.630	44.090	41.720	43.190	12.721	4,332,064
2023-03-13	43.450	44.320	43.230	43.920	12.937	4,193,186
2023-03-10	45.310	45.590	43.610	43.780	12.895	4,983,024
2023-03-09	46.400	46.680	45.430	45.600	13.431	2,909,260
2023-03-08	47.090	47.320	45.990	46.400	13.667	5,427,161
2023-03-07	48.430	48.660	47.090	47.090	13.870	2,864,794
2023-03-06	48.400	49.380	47.850	48.200	14.197	2,990,513
2023-03-03	49.270	50.590	48.480	48.490	14.283	5,491,470
2023-03-02	51.940	51.940	49.490	50.000	14.727	6,469,618
2023-03-01	52.130	52.530	51.750	52.040	15.328	1,580,116
2023-02-28	51.860	52.600	51.500	52.050	15.331	1,866,669
2023-02-27	52.140	52.290	50.800	51.700	15.228	1,835,090
2023-02-24	53.160	53.160	51.360	51.890	15.284	2,010,818
2023-02-23	52.920	53.770	52.700	53.000	15.611	1,430,548
2023-02-22	53.380	53.380	52.390	52.760	15.540	1,087,395
2023-02-21	53.120	54.100	52.600	53.220	15.676	2,185,613
2023-02-20	54.430	54.430	52.310	53.110	15.643	2,576,391
2023-02-17	54.110	54.890	53.600	54.390	16.020	1,958,489
2023-02-16	54.680	55.680	53.620	53.700	15.817	2,821,741
2023-02-15	55.100	56.100	54.200	54.680	16.106	2,210,552
2023-02-14	56.700	56.870	55.160	55.300	16.289	2,546,960
2023-02-13	56.650	57.800	56.490	56.870	16.751	1,812,490
2023-02-10	57.110	57.180	56.000	56.630	16.680	1,878,524
2023-02-09	56.030	58.100	55.800	57.110	16.822	3,369,978
2023-02-08	56.500	56.610	55.800	56.030	16.503	1,295,241
2023-02-07	57.040	57.160	55.710	56.510	16.645	1,993,693
2023-02-06	57.040	57.200	56.180	56.430	16.621	1,564,844
2023-02-03	57.970	58.000	56.330	57.160	16.836	2,443,784
2023-02-02	59.080	59.190	57.800	57.970	17.075	3,374,302

← NewerPage 15 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.