Shanghai Yanpu Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	58.540	63.980	58.000	63.980	18.845	11,754,336
2022-07-29	58.650	61.670	58.060	58.160	17.131	8,141,754
2022-07-28	57.900	59.660	56.000	59.660	17.573	7,933,770
2022-07-27	57.800	59.000	55.550	58.470	17.222	10,058,992
2022-07-26	57.200	60.470	56.220	57.810	17.028	16,754,768
2022-07-25	52.520	57.150	51.830	57.150	16.833	11,201,193
2022-07-22	52.790	53.970	51.200	51.950	15.302	5,261,464
2022-07-21	52.010	53.490	50.010	52.670	15.514	9,798,100
2022-07-20	54.240	55.100	51.700	52.050	15.331	9,223,751
2022-07-19	54.300	58.440	52.810	53.970	15.897	21,290,661
2022-07-18	49.010	53.700	49.010	53.700	15.817	11,717,634
2022-07-15	45.330	48.820	44.500	48.820	14.380	13,111,777
2022-07-14	42.100	45.430	42.100	44.380	13.072	6,859,327
2022-07-13	42.600	42.900	41.660	42.070	12.392	4,244,200
2022-07-12	44.580	45.780	42.110	42.600	12.548	6,679,294
2022-07-11	45.580	45.580	43.930	45.280	13.337	5,572,654
2022-07-08	46.500	47.000	45.360	46.130	13.587	6,803,167
2022-07-07	47.100	48.010	44.380	47.200	13.903	13,279,452
2022-07-06	45.050	48.500	44.000	47.100	13.873	24,054,412
2022-07-05	45.050	45.050	43.420	45.050	13.269	24,173,602
2022-07-04	38.280	41.180	37.180	40.950	12.062	11,839,864
2022-07-01	37.000	38.720	36.020	38.600	11.370	8,485,197
2022-06-30	37.500	38.220	36.500	37.270	10.978	6,688,797
2022-06-29	39.980	40.550	37.060	37.120	10.934	11,165,628
2022-06-28	40.490	41.000	39.070	39.950	11.767	7,636,078
2022-06-27	43.600	44.080	39.720	41.120	12.112	18,503,443
2022-06-24	40.980	44.550	40.500	42.480	12.512	24,228,530
2022-06-23	38.210	41.250	38.170	40.500	11.929	14,812,753
2022-06-22	37.740	39.390	37.740	38.530	11.319	6,965,128
2022-06-21	39.580	39.900	37.300	38.260	11.240	8,776,890
2022-06-20	40.200	41.170	38.510	39.780	11.687	10,214,733
2022-06-17	40.990	41.680	36.480	40.100	11.781	12,374,780
2022-06-16	41.740	42.580	39.520	40.530	11.907	15,149,598
2022-06-15	41.000	43.000	39.640	41.020	12.051	25,876,376
2022-06-14	36.180	41.070	35.010	39.210	11.519	22,633,346
2022-06-13	34.950	38.450	33.490	37.400	10.988	24,321,149
2022-06-10	33.630	36.210	32.800	34.950	10.268	16,250,517
2022-06-09	34.220	34.680	33.210	33.910	9.962	12,515,128
2022-06-08	34.000	34.790	32.800	34.080	10.012	15,174,569
2022-06-07	34.000	36.500	32.690	34.380	10.100	27,455,523
2022-06-06	32.100	33.750	31.300	33.750	9.915	27,587,222
2022-06-02	27.500	30.680	27.150	30.680	9.013	18,688,513
2022-06-01	28.400	29.080	27.500	27.890	8.194	9,469,772
2022-05-31	29.130	29.590	28.060	28.500	8.373	14,195,584
2022-05-30	27.880	28.860	26.400	27.660	8.126	10,961,698
2022-05-27	29.270	29.270	27.500	27.890	8.194	14,123,455
2022-05-26	27.480	27.800	26.360	26.610	7.818	5,792,116
2022-05-25	26.750	28.990	26.750	27.670	8.129	9,324,473
2022-05-24	27.590	29.630	27.590	27.980	8.220	17,537,256
2022-05-23	26.440	28.600	26.240	27.540	8.091	8,962,150
2022-05-20	26.000	27.500	26.000	26.460	7.774	6,051,621
2022-05-19	26.020	26.490	24.320	26.180	7.691	5,028,180
2022-05-18	25.990	27.180	25.990	26.390	7.753	8,200,392
2022-05-17	26.350	27.330	25.710	26.650	7.829	11,363,969
2022-05-16	28.000	28.820	26.190	26.530	7.794	16,339,574
2022-05-13	26.300	27.580	25.150	27.580	8.103	14,632,092
2022-05-12	26.500	26.710	24.310	25.070	7.365	11,395,959
2022-05-11	23.020	25.360	23.000	25.360	7.450	3,590,008
2022-05-10	22.330	23.390	22.300	23.050	6.772	2,527,397
2022-05-09	22.940	23.190	22.000	22.590	6.637	1,596,544

← NewerPage 18 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.