Shanghai Yanpu Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	35.540	35.740	35.220	35.320	23.513	3,281,576
2026-04-17	35.540	35.940	35.060	35.470	23.613	4,055,042
2026-04-16	35.450	35.550	35.020	35.220	23.447	2,508,197
2026-04-15	35.770	35.800	35.150	35.210	23.440	2,280,354
2026-04-14	35.490	35.700	34.990	35.430	23.587	2,938,578
2026-04-13	34.560	35.600	34.400	35.270	23.480	3,281,604
2026-04-10	34.610	35.140	34.300	34.680	23.087	2,927,695
2026-04-09	34.400	34.670	33.800	34.260	22.808	2,039,287
2026-04-08	33.220	34.490	33.220	34.450	22.934	5,311,307
2026-04-07	31.720	32.780	31.650	32.580	21.689	3,067,752
2026-04-03	32.260	32.260	31.380	31.650	21.070	1,947,611
2026-04-02	32.520	32.560	31.580	31.780	21.157	2,591,481
2026-04-01	32.270	32.660	32.050	32.520	21.649	2,240,013
2026-03-31	32.770	32.780	31.820	31.820	21.183	2,558,032
2026-03-30	32.420	32.780	32.080	32.590	21.696	2,371,725
2026-03-27	32.410	32.860	32.290	32.650	21.736	3,187,771
2026-03-26	32.890	33.650	32.490	32.770	21.816	4,360,914
2026-03-25	32.960	33.280	32.410	32.700	21.769	3,302,723
2026-03-24	33.720	33.720	32.100	32.880	21.889	2,361,277
2026-03-23	33.780	33.830	31.800	32.020	21.317	3,692,071
2026-03-20	34.830	35.520	33.920	33.920	22.581	3,992,039
2026-03-19	35.350	35.860	34.800	34.830	23.187	3,139,708
2026-03-18	36.250	36.500	35.550	35.860	23.873	3,776,703
2026-03-17	35.780	37.480	35.780	36.440	24.259	5,447,305
2026-03-16	35.000	36.080	34.340	35.660	23.740	4,604,322
2026-03-13	35.350	35.440	34.660	35.000	23.300	3,235,874
2026-03-12	35.860	35.880	34.900	35.000	23.300	2,810,749
2026-03-11	35.950	36.470	35.760	35.860	23.873	2,016,418
2026-03-10	35.240	35.960	35.240	35.880	23.886	2,143,810
2026-03-09	35.720	35.720	34.670	35.120	23.380	2,582,390
2026-03-06	35.870	36.490	35.650	35.920	23.913	1,704,087
2026-03-05	36.250	36.580	35.800	36.000	23.966	1,868,325
2026-03-04	35.750	36.390	35.510	35.950	23.933	2,051,841
2026-03-03	37.780	38.250	35.700	35.760	23.806	4,958,798
2026-03-02	38.230	38.740	37.540	37.780	25.151	4,510,814
2026-02-27	38.300	39.320	37.650	39.000	25.963	4,794,827
2026-02-26	38.950	39.270	38.000	38.190	25.424	5,696,055
2026-02-25	38.490	39.360	38.490	38.940	25.923	3,032,610
2026-02-24	38.850	38.890	37.690	38.650	25.730	2,279,291
2026-02-13	38.990	39.120	38.360	38.420	25.577	2,313,523
2026-02-12	38.230	39.300	38.080	39.200	26.096	4,214,314
2026-02-11	38.190	38.550	38.100	38.150	25.397	1,938,910
2026-02-10	38.410	38.800	38.230	38.480	25.617	1,672,037
2026-02-09	38.380	38.760	38.040	38.410	25.571	2,830,542
2026-02-06	38.560	39.180	38.030	38.190	25.424	2,918,303
2026-02-05	38.550	38.950	38.100	38.900	25.897	1,917,387
2026-02-04	39.900	39.900	38.130	38.660	25.737	4,266,743
2026-02-03	38.960	39.770	38.800	39.690	26.423	3,180,025
2026-02-02	38.530	40.800	38.490	38.930	25.917	6,272,211
2026-01-30	38.880	39.140	37.900	39.030	25.983	3,592,103
2026-01-29	39.780	39.790	38.380	38.400	25.564	4,050,611
2026-01-28	41.000	41.000	39.330	39.700	26.429	5,110,847
2026-01-27	40.600	41.320	38.990	40.940	27.255	7,316,355
2026-01-26	41.900	41.900	40.030	40.910	27.235	6,350,563
2026-01-23	41.380	42.060	40.860	41.920	27.907	6,238,670
2026-01-22	40.960	42.080	40.960	41.550	27.661	6,396,216
2026-01-21	41.460	41.580	40.700	41.000	27.295	6,466,449
2026-01-20	39.740	41.560	39.720	41.500	27.628	15,677,468
2026-01-19	38.380	39.740	37.910	39.690	26.423	8,064,216
2026-01-16	38.120	38.580	37.450	38.400	25.564	4,096,160

← NewerPage 3 of 21 · 1,215 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.