Shanghai Yanpu Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	21.980	22.810	21.490	22.460	6.598	2,780,728
2022-05-05	22.750	23.280	22.000	22.820	6.704	3,130,332
2022-04-29	21.200	22.770	21.200	22.680	6.663	4,786,680
2022-04-28	21.610	22.540	21.250	21.350	6.272	2,621,369
2022-04-27	20.790	22.080	19.930	21.780	6.399	5,150,081
2022-04-26	22.500	22.510	20.640	20.820	6.117	5,600,281
2022-04-25	24.740	24.740	22.390	22.390	6.578	5,131,891
2022-04-22	24.820	25.430	24.500	24.880	7.309	3,138,924
2022-04-21	26.490	26.500	25.090	25.200	7.403	4,184,400
2022-04-20	25.940	27.700	25.560	26.560	7.803	6,265,921
2022-04-19	26.970	26.970	25.800	26.000	7.638	6,129,562
2022-04-18	26.800	28.300	26.320	27.000	7.932	9,082,875
2022-04-15	25.300	27.380	24.830	26.130	7.677	5,340,326
2022-04-14	25.940	26.260	25.480	25.510	7.494	1,643,531
2022-04-13	26.010	26.250	25.400	25.710	7.553	2,172,004
2022-04-12	25.080	25.790	24.810	25.780	7.574	2,858,150
2022-04-11	26.300	26.560	24.560	25.170	7.395	3,893,069
2022-04-08	27.890	27.890	26.120	26.940	7.915	3,358,363
2022-04-07	27.950	28.120	27.310	27.580	8.103	4,062,498
2022-04-06	27.790	28.790	27.590	28.130	8.264	3,859,111
2022-04-01	27.990	28.000	27.510	27.790	8.164	2,339,781
2022-03-31	28.010	28.280	27.710	28.000	8.226	2,567,483
2022-03-30	28.690	28.690	27.480	28.060	8.244	3,230,876
2022-03-29	28.300	28.770	27.420	27.850	8.182	5,190,906
2022-03-28	28.880	28.880	27.780	28.690	8.429	3,336,348
2022-03-25	28.810	29.080	28.550	28.850	8.476	2,090,392
2022-03-24	29.460	29.490	28.400	28.550	8.388	3,404,034
2022-03-23	29.260	29.780	29.100	29.460	8.655	1,988,863
2022-03-22	29.750	29.750	29.010	29.310	8.611	2,125,878
2022-03-21	29.200	30.160	28.780	29.760	8.743	2,718,621
2022-03-18	29.520	29.730	29.000	29.200	8.579	2,255,330
2022-03-17	28.660	30.220	28.660	29.540	8.678	5,225,423
2022-03-16	27.820	28.450	27.270	28.420	8.349	3,703,714
2022-03-15	28.240	28.630	27.600	27.710	8.141	4,148,907
2022-03-14	28.780	28.990	28.150	28.450	8.358	3,207,875
2022-03-11	28.290	28.900	27.660	28.780	8.455	3,324,191
2022-03-10	29.840	30.000	28.390	28.600	8.402	6,279,064
2022-03-09	29.630	29.840	27.020	29.700	8.725	7,836,236
2022-03-08	30.110	31.600	29.000	29.700	8.725	7,817,123
2022-03-07	31.470	31.960	30.710	31.190	9.163	4,690,628
2022-03-04	33.150	33.200	31.550	31.960	9.389	6,264,823
2022-03-03	34.200	34.690	32.800	33.260	9.771	6,059,678
2022-03-02	33.000	35.300	33.000	34.530	10.144	6,941,569
2022-03-01	32.780	35.830	32.780	33.890	9.956	5,931,103
2022-02-28	34.300	34.300	32.180	32.680	9.601	4,336,556
2022-02-25	32.620	33.800	32.620	33.470	9.833	2,663,608
2022-02-24	33.640	34.140	32.220	32.520	9.554	3,539,161
2022-02-23	33.200	33.890	32.800	33.490	9.839	5,037,225
2022-02-22	34.080	34.100	32.800	33.100	9.724	3,110,463
2022-02-21	34.300	34.610	33.900	34.250	10.062	2,191,666
2022-02-18	35.270	35.270	33.830	34.480	10.130	5,338,788
2022-02-17	35.070	35.480	34.660	34.900	10.253	4,233,357
2022-02-16	36.080	36.500	34.930	35.500	10.429	3,933,342
2022-02-15	36.120	36.770	35.510	35.930	10.556	3,174,032
2022-02-14	34.550	36.720	34.370	35.910	10.550	7,332,146
2022-02-11	36.150	36.760	34.720	35.130	10.321	5,341,942
2022-02-10	36.880	37.250	34.920	35.580	10.453	4,047,712
2022-02-09	36.590	37.190	35.800	36.870	10.832	2,680,841
2022-02-08	36.990	36.990	35.900	36.340	10.676	3,119,817
2022-02-07	37.500	38.080	36.300	36.600	10.752	3,573,908

← NewerPage 19 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.