Shanghai Yanpu Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	33.650	35.500	33.420	34.310	22.841	10,035,193
2025-07-18	33.230	33.500	32.770	33.350	22.202	7,334,167
2025-07-17	31.390	33.800	31.350	33.240	22.129	10,801,637
2025-07-16	31.060	31.450	31.000	31.320	20.851	2,932,501
2025-07-15	31.000	31.280	30.660	31.280	20.824	3,504,560
2025-07-14	30.200	31.080	30.040	30.890	20.564	4,847,595
2025-07-11	30.870	30.990	29.910	30.200	20.105	5,990,182
2025-07-10	31.350	31.500	30.630	30.780	20.491	3,679,471
2025-07-09	31.000	31.500	31.000	31.350	20.871	4,968,838
2025-07-08	30.990	31.290	30.700	30.900	20.571	2,996,431
2025-07-07	30.730	31.200	29.900	31.060	20.677	4,564,646
2025-07-04	31.450	31.500	30.650	30.710	20.444	4,256,442
2025-07-03	31.050	31.440	30.840	31.050	20.671	4,372,495
2025-07-02	30.520	31.930	30.520	31.340	20.864	7,854,649
2025-07-01	30.000	31.250	30.000	30.660	20.411	6,160,478
2025-06-30	30.070	30.470	29.850	30.260	20.145	6,542,406
2025-06-27	30.910	30.910	29.770	30.210	20.112	10,331,311
2025-06-26	28.590	30.910	28.450	30.910	20.578	11,447,449
2025-06-25	27.630	28.180	27.600	28.100	18.707	3,562,674
2025-06-24	26.950	27.910	26.950	27.630	18.394	4,359,068
2025-06-23	26.920	27.080	26.400	26.880	17.895	3,228,932
2025-06-20	28.420	28.780	26.680	26.920	17.921	7,318,678
2025-06-19	27.430	28.690	27.430	28.250	18.807	8,678,674
2025-06-18	26.740	27.730	26.500	27.600	18.374	8,076,746
2025-06-17	27.530	28.250	27.280	27.800	18.507	2,964,076
2025-06-16	27.140	27.650	26.720	27.550	18.341	2,596,342
2025-06-13	27.620	27.620	26.900	27.140	18.068	2,719,062
2025-06-12	28.300	28.300	27.500	27.590	18.367	4,703,779
2025-06-11	28.680	29.020	28.230	28.420	18.920	2,308,951
2025-06-10	29.300	29.300	27.780	28.280	18.827	4,167,091
2025-06-09	29.600	29.600	29.120	29.220	19.453	2,145,372
2025-06-06	29.070	29.840	28.600	29.250	19.473	2,745,931
2025-06-05	29.020	29.230	28.600	29.120	19.386	2,032,823
2025-06-04	28.950	29.400	28.700	28.940	19.266	3,161,741
2025-06-03	28.580	28.990	28.030	28.950	19.273	2,528,674
2025-05-30	28.990	29.350	28.460	28.580	19.026	2,844,873
2025-05-29	29.260	29.650	28.820	28.840	19.200	3,254,732
2025-05-28	29.000	29.500	28.620	29.060	19.346	2,015,591
2025-05-27	29.100	29.700	28.860	28.940	19.266	3,774,515
2025-05-26	29.350	29.550	28.880	29.090	19.366	2,801,281
2025-05-23	29.880	30.400	28.980	29.270	19.486	5,965,285
2025-05-22	30.450	30.920	29.710	29.910	19.912	3,775,713
2025-05-21	46.210	46.670	44.210	45.590	20.196	4,793,975
2025-05-20	45.300	46.650	44.490	46.400	20.555	6,039,646
2025-05-19	47.660	48.350	44.280	44.990	19.930	10,897,795
2025-05-16	46.350	48.740	46.350	47.730	21.144	4,436,401
2025-05-15	47.700	47.700	46.100	47.110	20.869	4,006,439
2025-05-14	46.510	48.470	46.510	47.760	21.157	6,367,220
2025-05-13	46.120	47.180	45.420	46.610	20.648	4,616,729
2025-05-12	46.000	46.920	45.200	45.860	20.316	3,823,487
2025-05-09	46.700	47.280	45.630	45.680	20.236	3,248,785
2025-05-08	44.670	46.660	44.670	46.400	20.555	6,717,778
2025-05-07	44.880	45.690	44.200	44.600	19.758	5,104,664
2025-05-06	42.080	45.650	41.670	44.580	19.749	10,035,460
2025-04-30	40.280	41.880	40.120	41.800	18.517	5,113,249
2025-04-29	40.850	41.500	40.230	40.270	17.839	3,757,426
2025-04-28	40.880	41.320	40.050	41.020	18.172	3,122,939
2025-04-25	40.000	40.690	39.500	40.560	17.968	2,663,220
2025-04-24	40.000	40.360	39.560	39.860	17.658	3,437,875
2025-04-23	39.400	41.050	39.400	40.660	18.012	6,348,480

← NewerPage 6 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.