Shanghai Yanpu Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	55.280	59.500	54.740	59.180	17.431	6,910,279
2023-01-31	56.110	56.350	54.700	54.990	16.197	2,418,803
2023-01-30	54.730	57.160	54.250	55.500	16.347	3,898,540
2023-01-20	54.180	55.490	54.000	54.190	15.962	2,171,222
2023-01-19	54.010	55.180	53.110	54.380	16.018	1,367,686
2023-01-18	54.890	55.120	53.760	54.000	15.906	1,210,798
2023-01-17	56.270	56.270	54.650	54.890	16.168	1,387,801
2023-01-16	56.600	56.970	50.980	55.800	16.436	2,211,308
2023-01-13	57.740	58.500	56.320	56.420	16.618	1,438,286
2023-01-12	57.250	58.640	56.800	57.680	16.990	1,923,148
2023-01-11	57.730	58.300	57.100	57.250	16.863	1,904,748
2023-01-10	57.690	58.810	56.750	58.500	17.231	4,361,501
2023-01-09	57.000	58.580	56.220	58.180	17.137	4,092,859
2023-01-06	56.240	58.110	55.880	56.560	16.660	2,827,057
2023-01-05	53.300	56.770	52.880	56.690	16.698	4,287,953
2023-01-04	53.080	53.380	52.020	52.920	15.587	2,044,201
2023-01-03	53.680	54.420	52.800	53.150	15.655	2,179,042
2022-12-30	55.250	55.270	53.310	53.680	15.811	1,489,429
2022-12-29	55.300	56.450	54.400	54.400	16.023	1,726,608
2022-12-28	56.200	56.300	54.000	55.200	16.259	2,104,961
2022-12-27	55.010	56.500	53.700	56.300	16.583	2,542,656
2022-12-26	53.960	55.600	53.000	54.920	16.177	2,730,009
2022-12-23	53.540	55.530	49.000	55.530	16.356	3,992,249
2022-12-22	56.110	56.300	53.550	53.550	15.773	2,845,296
2022-12-21	58.270	58.270	55.580	55.730	16.415	2,072,584
2022-12-20	57.060	58.700	55.880	57.980	17.078	3,547,605
2022-12-19	58.280	61.220	57.050	57.180	16.842	3,360,860
2022-12-16	60.060	60.060	57.050	59.600	17.555	4,634,182
2022-12-15	56.800	59.400	56.600	59.050	17.393	3,059,468
2022-12-14	57.670	58.570	56.790	57.430	16.916	1,337,956
2022-12-13	58.640	60.200	57.510	57.660	16.984	2,223,679
2022-12-12	58.840	58.840	57.260	58.190	17.140	2,105,973
2022-12-09	58.050	58.780	57.190	58.240	17.154	2,253,852
2022-12-08	58.000	59.800	58.000	58.050	17.098	3,116,860
2022-12-07	58.120	59.940	57.330	59.000	17.378	3,455,529
2022-12-06	56.010	58.650	55.720	58.130	17.122	4,291,978
2022-12-05	58.150	59.300	56.010	56.720	16.707	3,576,865
2022-12-02	57.860	58.000	56.000	56.760	16.719	3,016,645
2022-12-01	56.770	58.750	56.000	57.700	16.995	6,218,156
2022-11-30	52.700	57.970	52.010	55.880	16.459	7,789,361
2022-11-29	54.000	54.800	52.610	52.700	15.523	5,020,826
2022-11-28	53.030	54.680	52.800	53.420	15.735	3,174,561
2022-11-25	56.260	56.760	54.260	54.750	16.127	2,486,982
2022-11-24	56.150	57.830	55.820	56.260	16.571	2,540,215
2022-11-23	55.750	56.500	54.500	56.010	16.498	3,558,793
2022-11-22	58.160	58.300	55.890	56.000	16.495	5,274,036
2022-11-21	58.580	59.790	56.610	58.300	17.172	5,793,555
2022-11-18	64.540	64.540	58.200	58.960	17.367	11,152,390
2022-11-17	59.990	61.190	58.510	60.650	17.864	4,871,449
2022-11-16	59.000	60.560	57.780	59.720	17.590	5,044,937
2022-11-15	56.560	61.990	56.280	59.350	17.481	8,621,145
2022-11-14	58.140	60.190	56.680	57.250	16.863	7,089,665
2022-11-11	61.470	64.500	59.590	60.010	17.676	9,388,039
2022-11-10	59.430	61.330	58.200	60.320	17.767	11,736,034
2022-11-09	61.270	61.300	58.810	59.140	17.420	8,943,829
2022-11-08	65.000	65.250	60.370	61.140	18.009	10,388,809
2022-11-07	62.500	66.470	62.340	65.300	19.234	14,082,755
2022-11-04	56.060	61.120	56.020	61.120	18.003	13,070,580
2022-11-03	54.470	57.300	53.010	55.560	16.365	13,354,485
2022-11-02	47.990	53.870	47.670	53.870	15.867	10,847,092

← NewerPage 16 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.