Shanghai Yanpu Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	38.010	39.360	37.600	38.910	17.237	3,237,245
2025-04-21	37.760	38.250	37.220	38.250	16.945	2,205,451
2025-04-18	37.570	37.880	37.160	37.760	16.727	1,640,200
2025-04-17	37.490	37.980	37.000	37.610	16.661	1,716,010
2025-04-16	38.400	38.530	37.100	37.490	16.608	2,117,311
2025-04-15	38.020	38.660	37.840	38.400	17.011	2,405,165
2025-04-14	39.290	39.990	38.000	38.400	17.011	4,580,445
2025-04-11	37.110	38.870	36.600	38.580	17.091	4,609,797
2025-04-10	37.500	38.580	37.180	37.350	16.546	4,471,490
2025-04-09	35.250	36.830	33.600	36.500	16.169	5,997,182
2025-04-08	36.790	37.350	34.620	35.830	15.872	7,837,170
2025-04-07	38.500	39.830	37.350	37.350	16.546	5,489,112
2025-04-03	41.800	42.160	41.200	41.500	18.384	3,206,652
2025-04-02	40.980	42.380	40.900	41.800	18.517	4,470,064
2025-04-01	41.300	41.790	40.700	40.980	18.154	3,720,257
2025-03-31	40.860	42.980	40.850	41.060	18.189	7,123,736
2025-03-28	41.890	42.650	40.750	41.500	18.384	4,831,534
2025-03-27	41.580	42.180	41.020	41.510	18.389	4,398,897
2025-03-26	40.990	41.980	40.580	41.470	18.371	4,090,381
2025-03-25	41.090	41.790	40.510	40.870	18.105	4,788,817
2025-03-24	41.510	43.580	40.600	41.160	18.234	6,546,286
2025-03-21	43.520	43.520	41.330	41.500	18.384	6,858,095
2025-03-20	43.340	43.870	42.500	43.440	19.244	4,191,988
2025-03-19	44.270	44.270	43.030	43.340	19.199	5,702,404
2025-03-18	42.800	44.580	42.560	44.400	19.669	8,212,549
2025-03-17	42.720	43.070	41.760	42.710	18.920	5,393,071
2025-03-14	41.660	43.390	41.660	42.720	18.925	6,617,372
2025-03-13	42.600	42.940	41.910	41.960	18.588	7,349,545
2025-03-12	44.420	44.790	41.400	43.250	19.159	10,781,418
2025-03-11	44.050	45.240	43.560	44.450	19.691	5,138,090
2025-03-10	43.130	45.220	42.400	44.600	19.758	6,383,353
2025-03-07	43.600	44.500	42.900	43.130	19.106	3,463,311
2025-03-06	43.150	44.190	43.040	43.820	19.412	4,171,001
2025-03-05	43.500	43.960	42.560	43.260	19.164	2,512,771
2025-03-04	41.970	43.360	41.530	43.120	19.102	3,791,264
2025-03-03	41.610	43.330	40.560	42.200	18.694	4,297,225
2025-02-28	43.830	44.690	41.230	41.620	18.437	4,685,505
2025-02-27	45.050	45.350	43.210	43.980	19.483	5,526,708
2025-02-26	44.730	46.290	44.550	45.410	20.116	5,898,494
2025-02-25	44.460	46.500	43.820	44.730	19.815	8,899,608
2025-02-24	46.000	47.500	44.420	45.100	19.979	8,638,988
2025-02-21	43.810	47.840	43.490	46.580	20.635	13,157,098
2025-02-20	45.840	46.260	43.580	43.790	19.399	13,908,955
2025-02-19	40.130	44.730	39.500	44.730	19.815	12,167,886
2025-02-18	39.880	41.330	39.220	40.660	18.012	10,579,113
2025-02-17	38.330	39.910	37.850	39.580	17.534	5,974,866
2025-02-14	38.290	39.290	38.000	38.300	16.967	2,208,955
2025-02-13	39.360	39.540	38.190	38.200	16.922	2,450,945
2025-02-12	39.190	39.400	38.850	39.360	17.436	2,366,149
2025-02-11	39.500	39.500	38.200	39.310	17.414	3,860,412
2025-02-10	39.030	40.750	38.700	39.640	17.560	6,656,079
2025-02-07	37.880	39.880	37.880	39.030	17.290	7,273,376
2025-02-06	36.740	37.880	36.410	37.680	16.692	3,642,333
2025-02-05	36.270	37.080	36.270	36.670	16.245	1,655,217
2025-01-27	37.000	37.150	36.220	36.270	16.067	2,027,308
2025-01-24	37.620	37.880	35.100	36.870	16.333	6,162,211
2025-01-23	37.880	38.530	37.680	37.710	16.705	3,283,678
2025-01-22	38.260	38.580	37.410	37.520	16.621	2,678,106
2025-01-21	38.040	39.500	38.030	38.720	17.153	3,389,027
2025-01-20	38.020	38.290	37.630	38.040	16.852	2,030,832

← NewerPage 7 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.