Shanghai Yanpu Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	21.380	21.520	20.210	21.400	21.400	3,849,298
2026-07-16	21.300	21.550	21.150	21.380	21.380	1,846,658
2026-07-15	21.690	22.180	21.230	21.370	21.370	2,301,950
2026-07-14	22.080	22.400	21.060	21.710	21.710	3,004,951
2026-07-13	22.700	23.330	21.960	22.070	22.070	2,890,715
2026-07-10	23.600	23.830	23.110	23.190	23.190	2,683,529
2026-07-09	23.850	23.950	23.330	23.600	23.600	2,923,004
2026-07-08	22.800	23.850	21.940	23.850	23.850	5,865,413
2026-07-07	23.310	23.890	22.690	22.730	22.730	3,353,343
2026-07-06	24.400	24.430	23.380	23.490	23.490	4,014,355
2026-07-03	23.440	24.740	23.340	24.280	24.280	5,367,278
2026-07-02	23.500	24.100	23.320	23.460	23.460	3,312,684
2026-07-01	24.000	24.240	23.500	23.530	23.530	4,563,262
2026-06-30	24.180	24.970	23.990	24.240	24.240	4,105,417
2026-06-29	24.380	24.680	23.290	24.200	24.200	5,814,046
2026-06-26	23.950	24.550	23.150	24.370	24.370	6,887,762
2026-06-25	25.430	25.640	23.340	23.910	23.910	10,284,939
2026-06-24	26.020	26.200	25.300	25.430	25.430	5,384,597
2026-06-23	26.170	26.410	25.680	26.170	26.170	5,003,651
2026-06-22	26.660	27.280	25.570	26.120	26.120	8,522,563
2026-06-18	25.230	26.320	24.900	26.000	26.000	8,195,007
2026-06-17	24.830	25.620	24.710	25.230	25.230	6,409,736
2026-06-16	24.650	25.330	24.420	24.960	24.960	7,323,342
2026-06-15	23.780	24.960	23.530	24.690	24.690	7,434,651
2026-06-12	24.600	24.620	23.520	23.740	23.740	6,735,783
2026-06-11	24.380	24.660	24.120	24.250	24.250	5,161,189
2026-06-10	24.300	25.400	24.210	24.700	24.700	9,587,816
2026-06-09	23.480	24.360	22.900	24.300	24.300	9,401,124
2026-06-08	22.310	23.710	21.900	23.390	23.390	8,847,324
2026-06-05	22.210	23.140	22.010	22.520	22.520	5,930,741
2026-06-04	22.300	22.890	21.810	22.210	22.210	4,377,540
2026-06-03	23.390	23.760	22.080	22.100	22.100	8,674,858
2026-06-02	23.140	23.720	23.000	23.400	23.400	4,498,621
2026-06-01	22.477	23.477	22.289	23.289	23.101	6,943,659
2026-05-29	34.020	34.280	32.740	33.330	22.189	5,729,246
2026-05-28	33.810	33.990	32.920	33.220	22.115	5,701,139
2026-05-27	35.260	35.260	33.720	34.100	22.701	5,516,306
2026-05-26	35.790	35.790	34.620	34.940	23.261	5,773,560
2026-05-25	35.760	36.850	35.460	35.670	23.746	6,950,258
2026-05-22	34.950	36.280	34.450	35.690	23.760	7,492,551
2026-05-21	35.330	35.750	34.500	34.700	23.101	8,102,539
2026-05-20	33.920	35.600	33.730	35.410	23.573	9,256,623
2026-05-19	34.280	34.630	33.700	34.260	22.808	3,515,832
2026-05-18	34.500	34.800	33.710	34.000	22.635	6,270,173
2026-05-15	32.500	35.160	32.120	34.870	23.214	13,340,209
2026-05-14	33.890	33.930	32.100	32.510	21.643	7,132,899
2026-05-13	34.470	34.470	33.090	33.900	22.568	6,836,964
2026-05-12	34.820	35.100	34.380	34.470	22.948	5,007,597
2026-05-11	34.400	35.350	34.020	34.900	23.234	5,701,829
2026-05-08	34.150	34.860	33.690	34.660	23.074	4,951,568
2026-05-07	33.030	34.270	32.400	34.210	22.774	8,229,708
2026-05-06	34.250	34.500	32.470	32.900	21.902	10,304,597
2026-04-30	33.200	34.760	33.100	34.200	22.768	5,313,156
2026-04-29	32.720	33.600	32.720	33.300	22.169	2,776,416
2026-04-28	33.450	33.710	32.880	33.230	22.122	2,372,644
2026-04-27	33.240	33.700	33.200	33.610	22.375	1,809,293
2026-04-24	33.640	33.700	33.020	33.100	22.036	1,715,599
2026-04-23	34.100	34.150	33.010	33.820	22.515	3,080,141
2026-04-22	33.840	34.440	33.670	34.100	22.701	2,600,528
2026-04-21	35.280	35.290	33.850	34.020	22.648	4,364,204

← NewerPage 2 of 3 · 121 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.