Shanghai Yanpu Metal Products Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 28.060 | 28.530 | 27.910 | 28.180 | 8.279 | 1,226,569 |
| 2021-11-04 | 27.640 | 28.600 | 27.620 | 28.340 | 8.326 | 1,788,104 |
| 2021-11-03 | 27.590 | 27.880 | 27.380 | 27.650 | 8.123 | 716,621 |
| 2021-11-02 | 27.930 | 28.230 | 27.450 | 27.590 | 8.106 | 1,125,040 |
| 2021-11-01 | 27.470 | 28.400 | 27.170 | 28.080 | 8.249 | 1,262,857 |
| 2021-10-29 | 28.100 | 28.100 | 27.000 | 27.590 | 8.106 | 1,108,939 |
| 2021-10-28 | 28.230 | 28.340 | 27.380 | 28.100 | 8.255 | 1,399,400 |
| 2021-10-27 | 28.680 | 28.730 | 27.740 | 28.050 | 8.241 | 1,732,246 |
| 2021-10-26 | 28.970 | 28.990 | 28.540 | 28.590 | 8.399 | 1,639,259 |
| 2021-10-25 | 28.790 | 28.980 | 28.510 | 28.790 | 8.458 | 1,357,342 |
| 2021-10-22 | 28.800 | 29.160 | 28.680 | 28.970 | 8.511 | 1,718,117 |
| 2021-10-21 | 29.350 | 29.700 | 29.000 | 29.290 | 8.605 | 4,249,602 |
| 2021-10-20 | 29.500 | 30.710 | 28.800 | 30.300 | 8.902 | 10,009,653 |
| 2021-10-19 | 34.640 | 34.640 | 31.190 | 31.190 | 9.163 | 4,038,184 |
| 2021-10-18 | 35.900 | 35.930 | 34.100 | 34.660 | 10.183 | 1,614,616 |
| 2021-10-15 | 35.500 | 35.970 | 35.030 | 35.660 | 10.476 | 1,357,013 |
| 2021-10-14 | 36.140 | 36.330 | 35.300 | 35.640 | 10.470 | 2,019,749 |
← NewerPage 21 of 21 · 1,217 trading days
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.