Shanghai Yanpu Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	35.710	37.680	35.710	36.720	10.788	5,454,095
2022-01-27	38.780	38.780	35.520	35.630	10.468	3,621,880
2022-01-26	37.690	37.980	36.540	37.110	10.902	3,049,174
2022-01-25	39.120	39.120	36.900	37.530	11.026	4,713,816
2022-01-24	38.560	39.570	38.350	38.800	11.399	2,836,586
2022-01-21	39.290	40.210	38.540	38.950	11.443	3,868,311
2022-01-20	40.890	40.890	39.040	39.190	11.513	3,847,610
2022-01-19	40.990	41.980	40.450	40.600	11.928	4,285,955
2022-01-18	42.640	43.000	41.020	41.990	12.336	7,241,131
2022-01-17	40.000	44.180	40.000	43.250	12.706	13,476,975
2022-01-14	39.210	42.050	38.200	40.780	11.981	9,903,244
2022-01-13	39.160	40.480	38.100	39.050	11.472	6,484,752
2022-01-12	38.180	39.200	38.000	39.000	11.458	5,452,698
2022-01-11	40.560	40.560	37.980	38.040	11.176	5,507,652
2022-01-10	39.910	40.990	38.600	39.800	11.693	7,258,522
2022-01-07	41.220	42.680	39.700	39.990	11.748	7,493,559
2022-01-06	38.180	42.500	38.000	41.000	12.045	11,264,759
2022-01-05	41.700	42.100	38.560	39.100	11.487	13,958,623
2022-01-04	43.990	43.990	40.830	41.620	12.227	13,932,254
2021-12-31	47.200	47.680	42.940	44.700	13.132	12,718,473
2021-12-30	46.000	47.870	45.080	46.870	13.770	10,024,406
2021-12-29	45.670	48.630	43.940	48.000	14.102	15,556,732
2021-12-28	47.850	47.850	45.150	45.400	13.338	15,382,968
2021-12-27	49.000	49.900	47.760	48.990	14.392	15,957,291
2021-12-24	48.790	50.670	45.120	48.900	14.366	25,097,637
2021-12-23	43.690	47.390	43.690	47.390	13.922	16,849,427
2021-12-22	42.350	44.330	40.390	43.080	12.656	27,575,663
2021-12-21	40.000	42.800	38.300	40.350	11.854	18,659,036
2021-12-20	39.820	40.250	38.990	39.060	11.475	14,905,969
2021-12-17	39.730	39.880	37.000	37.990	11.161	9,906,612
2021-12-16	38.150	40.590	37.510	39.000	11.458	14,800,569
2021-12-15	37.000	40.690	36.500	39.890	11.719	23,257,112
2021-12-14	33.520	37.000	33.520	37.000	10.870	27,657,271
2021-12-13	30.480	33.640	30.480	33.640	9.883	10,808,448
2021-12-10	30.290	30.910	29.810	30.580	8.984	3,689,908
2021-12-09	30.110	30.490	29.800	30.280	8.896	3,003,843
2021-12-08	28.830	30.950	28.830	30.200	8.872	5,784,217
2021-12-07	30.130	30.150	28.810	28.810	8.464	4,169,614
2021-12-06	31.100	31.430	30.020	30.040	8.825	3,789,367
2021-12-03	32.700	32.700	31.070	31.440	9.237	4,211,343
2021-12-02	30.760	32.200	30.600	31.950	9.386	6,387,641
2021-12-01	30.300	31.200	30.260	30.760	9.037	2,685,441
2021-11-30	30.240	30.960	29.990	30.350	8.916	3,212,147
2021-11-29	29.750	30.420	29.260	29.900	8.784	2,585,814
2021-11-26	30.700	30.700	30.110	30.140	8.855	3,066,260
2021-11-25	31.320	31.450	30.370	30.780	9.043	4,251,100
2021-11-24	31.220	31.560	30.850	31.470	9.245	3,039,974
2021-11-23	31.360	31.780	30.700	31.260	9.184	4,989,736
2021-11-22	32.000	32.500	31.300	31.660	9.301	4,813,292
2021-11-19	32.170	32.520	31.260	31.710	9.316	6,098,348
2021-11-18	32.540	33.440	32.450	32.480	9.542	8,935,263
2021-11-17	33.900	34.360	32.000	34.300	10.077	19,756,775
2021-11-16	34.360	34.360	32.410	34.360	10.094	18,748,708
2021-11-15	30.400	31.980	30.280	31.240	9.178	3,062,221
2021-11-12	30.000	30.780	29.500	30.270	8.893	2,282,280
2021-11-11	28.960	29.940	28.670	29.750	8.740	3,356,391
2021-11-10	28.620	28.940	28.280	28.850	8.476	1,807,489
2021-11-09	28.120	28.690	28.110	28.620	8.408	1,406,957
2021-11-08	28.000	28.300	27.760	28.300	8.314	990,324
2021-11-05	28.060	28.530	27.910	28.180	8.279	1,226,569

← NewerPage 20 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.