Shanghai Yanpu Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	46.050	49.110	46.050	48.970	14.424	10,022,260
2022-10-31	45.000	45.660	41.400	45.300	13.343	6,598,724
2022-10-28	47.200	49.100	45.330	46.000	13.549	4,454,311
2022-10-27	46.210	48.280	46.210	47.300	13.932	3,124,378
2022-10-26	47.050	47.500	45.710	46.880	13.808	3,965,897
2022-10-25	47.300	48.350	45.400	47.050	13.858	4,015,184
2022-10-24	48.010	48.990	46.180	47.600	14.020	4,383,844
2022-10-21	46.150	48.440	45.580	48.300	14.227	5,078,452
2022-10-20	46.690	47.640	45.300	46.100	13.579	3,385,197
2022-10-19	47.710	49.850	47.370	47.370	13.953	5,180,638
2022-10-18	45.660	48.540	44.750	47.580	14.015	6,075,676
2022-10-17	45.700	46.510	44.180	44.710	13.169	3,440,178
2022-10-14	46.240	46.900	45.260	46.150	13.593	4,176,014
2022-10-13	45.190	46.600	44.380	45.990	13.546	5,397,826
2022-10-12	42.720	45.650	41.330	45.650	13.446	4,607,604
2022-10-11	42.800	43.890	41.630	42.450	12.504	3,806,210
2022-10-10	44.000	44.190	41.000	42.350	12.474	5,959,998
2022-09-30	46.500	47.000	43.740	44.100	12.990	4,753,517
2022-09-29	47.980	48.500	45.900	47.120	13.879	2,775,142
2022-09-28	49.750	50.950	46.700	47.500	13.991	5,050,822
2022-09-27	50.920	51.490	48.980	49.700	14.639	5,477,246
2022-09-26	48.920	52.000	47.990	50.600	14.904	6,441,051
2022-09-23	51.220	51.480	48.390	48.810	14.377	5,201,010
2022-09-22	52.000	53.150	50.510	51.480	15.163	5,369,306
2022-09-21	52.900	53.670	50.990	52.240	15.387	8,236,243
2022-09-20	47.550	52.100	47.550	52.100	15.346	5,020,829
2022-09-19	48.560	50.000	46.880	47.360	13.950	3,809,213
2022-09-16	48.800	50.130	48.330	48.660	14.333	2,897,950
2022-09-15	51.880	52.550	48.160	48.830	14.383	6,302,104
2022-09-14	50.400	53.200	50.000	52.060	15.334	6,601,310
2022-09-13	51.980	52.230	49.790	51.150	15.066	3,996,981
2022-09-09	52.800	52.960	50.130	50.960	15.010	5,333,836
2022-09-08	52.440	53.880	50.680	52.940	15.593	9,373,434
2022-09-07	47.080	52.180	46.510	52.180	15.369	4,636,821
2022-09-06	45.890	48.500	45.130	47.440	13.973	5,130,462
2022-09-05	46.700	48.300	45.450	45.890	13.517	3,673,929
2022-09-02	46.590	47.740	44.800	46.940	13.826	4,268,275
2022-09-01	44.380	45.710	43.700	45.110	13.287	4,198,814
2022-08-31	46.200	47.990	44.000	44.600	13.137	6,281,072
2022-08-30	47.310	48.750	46.610	47.000	13.844	3,614,483
2022-08-29	47.100	49.930	47.080	47.900	14.109	3,788,322
2022-08-26	48.100	50.500	48.100	48.550	14.300	6,027,169
2022-08-25	50.220	50.220	47.510	48.100	14.168	3,826,358
2022-08-24	52.030	52.300	48.700	49.120	14.468	6,308,445
2022-08-23	51.160	53.830	50.730	52.270	15.396	5,322,037
2022-08-22	51.770	53.600	50.620	51.300	15.110	6,436,750
2022-08-19	56.880	56.880	52.400	52.420	15.440	6,491,849
2022-08-18	52.370	57.450	52.000	56.980	16.783	9,545,426
2022-08-17	54.090	54.090	51.610	52.310	15.408	5,722,501
2022-08-16	52.320	55.980	51.020	53.550	15.773	7,850,309
2022-08-15	53.000	54.000	51.260	51.970	15.308	7,596,879
2022-08-12	55.510	56.500	53.410	53.460	15.747	6,840,795
2022-08-11	58.340	58.640	54.000	55.990	16.492	9,578,287
2022-08-10	58.200	64.750	57.300	58.640	17.272	4,750,554
2022-08-09	59.380	60.820	58.000	58.860	17.337	4,989,408
2022-08-08	57.160	61.610	54.180	59.590	17.552	6,399,733
2022-08-05	58.170	59.380	55.880	57.040	16.801	4,605,964
2022-08-04	58.140	60.000	55.710	57.200	16.848	6,801,826
2022-08-03	59.790	62.300	57.040	57.680	16.990	7,227,002
2022-08-02	63.350	63.350	59.850	60.590	17.847	8,073,411

← NewerPage 17 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.