Shanghai Yanpu Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	41.160	42.500	41.030	41.880	27.881	3,272,655
2025-10-20	40.850	41.880	40.510	41.160	27.401	3,476,733
2025-10-17	42.120	42.120	40.380	40.550	26.995	4,506,266
2025-10-16	43.500	43.500	41.820	41.930	27.914	3,050,532
2025-10-15	42.470	43.290	41.540	43.200	28.759	4,346,212
2025-10-14	45.500	45.500	42.470	42.480	28.280	6,817,813
2025-10-13	41.000	45.100	41.000	44.880	29.878	9,089,512
2025-10-10	44.600	46.000	44.000	45.200	30.091	8,278,112
2025-10-09	44.390	45.180	43.100	44.560	29.665	7,330,096
2025-09-30	44.470	45.070	43.950	44.380	29.545	5,151,152
2025-09-29	46.000	46.070	43.700	44.460	29.598	7,263,173
2025-09-26	45.500	46.150	44.810	45.800	30.490	6,359,436
2025-09-25	45.860	46.970	45.330	45.780	30.477	5,214,783
2025-09-24	45.500	46.390	44.710	45.820	30.504	5,368,912
2025-09-23	45.790	46.830	44.480	45.330	30.177	8,098,145
2025-09-22	43.290	46.800	42.920	46.290	30.816	12,557,012
2025-09-19	42.400	43.100	41.600	43.000	28.626	7,745,838
2025-09-18	42.130	43.640	41.650	42.110	28.034	9,409,989
2025-09-17	41.850	42.490	41.410	42.430	28.247	9,588,261
2025-09-16	40.850	41.980	40.470	41.850	27.861	8,807,275
2025-09-15	39.580	41.610	39.260	40.470	26.942	14,745,886
2025-09-12	39.330	40.330	38.780	38.900	25.897	9,606,801
2025-09-11	38.950	39.480	37.710	39.330	26.183	6,225,488
2025-09-10	39.050	39.650	38.580	38.950	25.930	5,656,902
2025-09-09	39.750	40.040	39.020	39.280	26.150	6,723,554
2025-09-08	38.300	40.450	38.300	39.710	26.436	12,632,588
2025-09-05	36.440	38.030	36.400	37.840	25.191	4,851,377
2025-09-04	37.340	37.940	35.660	36.430	24.252	5,054,389
2025-09-03	38.040	38.340	37.000	37.200	24.765	4,051,250
2025-09-02	38.900	39.120	36.990	37.960	25.271	7,533,520
2025-09-01	39.380	39.850	38.710	38.940	25.923	6,075,209
2025-08-29	38.500	39.640	38.500	39.000	25.963	6,472,335
2025-08-28	38.200	38.790	37.200	38.380	25.551	7,696,988
2025-08-27	39.750	39.800	38.000	38.300	25.497	11,289,472
2025-08-26	39.700	40.830	39.380	39.710	26.436	6,767,040
2025-08-25	39.960	40.390	39.330	39.690	26.423	7,516,118
2025-08-22	38.990	40.500	38.880	39.960	26.602	8,899,242
2025-08-21	39.900	40.250	38.550	38.700	25.764	8,956,400
2025-08-20	38.950	40.550	38.800	39.860	26.536	13,147,512
2025-08-19	38.870	39.410	37.500	38.690	25.757	7,162,024
2025-08-18	38.750	39.280	38.530	38.980	25.950	7,612,557
2025-08-15	37.600	39.770	37.600	38.710	25.770	7,851,213
2025-08-14	38.300	38.610	37.400	37.710	25.105	5,175,000
2025-08-13	37.500	38.160	37.070	37.990	25.291	6,714,525
2025-08-12	38.620	38.620	36.950	37.900	25.231	11,695,960
2025-08-11	38.820	39.190	37.880	38.620	25.710	9,775,498
2025-08-08	36.500	38.680	36.330	38.340	25.524	13,633,269
2025-08-07	36.390	37.500	35.900	36.390	24.226	9,403,401
2025-08-06	35.390	36.390	35.050	36.390	24.226	7,814,094
2025-08-05	35.300	35.990	35.090	35.390	23.560	5,489,529
2025-08-04	34.080	35.460	34.080	35.150	23.400	7,472,993
2025-08-01	35.300	35.550	33.820	33.960	22.608	9,472,630
2025-07-31	35.280	36.140	34.780	35.000	23.300	8,464,314
2025-07-30	36.600	36.690	35.450	35.960	23.940	6,583,487
2025-07-29	35.150	37.180	35.130	36.710	24.439	7,552,336
2025-07-28	34.950	35.540	34.950	35.250	23.467	3,239,368
2025-07-25	34.250	35.000	34.080	34.950	23.267	3,593,184
2025-07-24	34.350	35.260	34.000	34.250	22.801	5,940,393
2025-07-23	34.350	34.600	34.090	34.310	22.841	4,020,940
2025-07-22	34.000	34.530	33.900	34.300	22.834	4,787,457

← NewerPage 5 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.