Shanghai Yanpu Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	37.350	38.250	37.300	37.850	25.198	3,741,977
2026-01-14	38.410	38.730	37.300	37.620	25.045	6,239,675
2026-01-13	38.750	39.380	38.380	38.500	25.630	3,763,981
2026-01-12	39.180	39.300	38.440	38.990	25.957	4,979,627
2026-01-09	39.460	39.770	38.800	39.180	26.083	3,912,835
2026-01-08	39.400	39.780	39.040	39.300	26.163	5,430,808
2026-01-07	38.300	39.630	38.010	39.440	26.256	7,679,531
2026-01-06	38.000	38.780	37.490	38.320	25.511	6,123,874
2026-01-05	37.560	38.630	37.150	37.880	25.218	9,529,800
2025-12-31	37.130	37.130	36.520	36.860	24.539	2,858,834
2025-12-30	37.200	37.900	36.410	37.130	24.718	5,549,141
2025-12-29	37.800	37.800	37.010	37.170	24.745	3,308,735
2025-12-26	38.190	38.390	37.000	37.250	24.798	4,323,704
2025-12-25	38.500	38.500	37.830	38.120	25.378	3,212,243
2025-12-24	37.120	37.860	36.900	37.700	25.098	2,380,704
2025-12-23	38.000	38.000	36.680	36.940	24.592	4,471,116
2025-12-22	38.100	38.300	37.800	37.920	25.244	2,809,482
2025-12-19	37.510	38.880	37.510	37.960	25.271	4,165,771
2025-12-18	37.990	38.440	37.510	37.510	24.971	2,263,888
2025-12-17	36.990	38.100	36.990	38.050	25.331	2,941,914
2025-12-16	37.660	38.100	36.730	37.170	24.745	2,875,431
2025-12-15	38.070	38.570	37.760	37.830	25.184	3,148,007
2025-12-12	37.970	38.400	37.460	38.200	25.431	3,448,347
2025-12-11	37.460	38.550	37.360	37.970	25.278	5,291,557
2025-12-10	37.170	37.620	36.900	37.300	24.832	2,060,780
2025-12-09	37.460	38.380	37.330	37.480	24.951	3,259,479
2025-12-08	37.300	37.930	36.900	37.770	25.145	3,478,510
2025-12-05	36.210	37.380	35.820	37.190	24.758	3,333,203
2025-12-04	36.620	36.680	36.110	36.210	24.106	1,698,832
2025-12-03	36.200	36.480	35.900	36.280	24.153	1,951,168
2025-12-02	37.100	37.490	35.810	36.100	24.033	2,928,340
2025-12-01	36.500	37.200	36.150	37.100	24.698	3,559,410
2025-11-28	36.410	36.600	35.700	36.390	24.226	2,491,804
2025-11-27	36.520	37.480	36.250	36.400	24.232	4,003,559
2025-11-26	35.470	37.480	35.310	36.730	24.452	8,372,077
2025-11-25	35.380	35.850	34.710	35.470	23.613	4,909,913
2025-11-24	35.000	35.780	33.470	35.180	23.420	7,073,007
2025-11-21	35.500	35.720	33.610	34.020	22.648	6,253,786
2025-11-20	36.450	36.580	35.420	35.560	23.673	3,098,088
2025-11-19	36.440	37.200	35.900	36.180	24.086	2,454,149
2025-11-18	37.050	37.240	36.550	36.700	24.432	2,590,855
2025-11-17	37.380	37.510	36.360	37.050	24.665	4,233,709
2025-11-14	37.350	38.500	37.130	37.530	24.985	3,459,590
2025-11-13	37.280	37.960	36.930	37.650	25.065	4,865,116
2025-11-12	37.500	37.760	36.680	36.930	24.585	3,698,536
2025-11-11	37.830	38.020	37.000	37.200	24.765	3,609,855
2025-11-10	38.930	39.080	37.300	37.850	25.198	5,288,807
2025-11-07	40.020	40.270	38.900	39.050	25.997	3,182,374
2025-11-06	39.320	40.850	39.210	40.350	26.862	4,371,651
2025-11-05	39.000	39.490	38.600	39.370	26.210	2,660,770
2025-11-04	40.830	40.990	38.300	39.130	26.050	7,819,503
2025-11-03	41.210	41.630	40.720	40.970	27.275	2,678,865
2025-10-31	40.970	42.210	40.970	41.440	27.588	3,544,201
2025-10-30	42.490	42.490	40.390	40.980	27.282	6,028,647
2025-10-29	41.910	42.570	41.810	42.320	28.174	2,834,470
2025-10-28	41.900	42.390	41.500	41.900	27.894	3,680,641
2025-10-27	41.790	42.600	41.100	42.080	28.014	5,406,992
2025-10-24	41.200	42.060	41.110	41.380	27.548	3,499,183
2025-10-23	40.860	41.150	40.410	40.990	27.288	3,433,751
2025-10-22	41.960	41.960	41.000	41.120	27.375	2,256,324

← NewerPage 4 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.