Shanghai Yanpu Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	37.840	38.430	37.680	37.990	16.829	1,533,041
2025-01-16	38.180	38.590	37.370	38.050	16.856	2,631,022
2025-01-15	38.040	38.380	37.750	38.200	16.922	2,472,196
2025-01-14	37.500	38.220	37.000	38.220	16.931	4,092,470
2025-01-13	36.210	37.730	36.210	37.240	16.497	3,740,067
2025-01-10	36.000	37.970	35.990	36.750	16.280	4,959,508
2025-01-09	35.030	35.970	34.920	35.970	15.935	3,159,983
2025-01-08	36.060	36.110	34.600	35.480	15.717	4,177,810
2025-01-07	35.970	36.500	35.410	36.120	16.001	2,432,836
2025-01-06	36.490	37.350	35.490	35.950	15.926	3,427,388
2025-01-03	37.030	37.800	36.410	36.490	16.165	4,138,987
2025-01-02	36.900	38.200	36.500	36.980	16.382	4,256,029
2024-12-31	37.150	37.290	36.400	36.950	16.369	3,112,074
2024-12-30	37.800	38.350	37.070	37.150	16.457	1,810,633
2024-12-27	37.300	37.900	36.970	37.750	16.723	2,586,674
2024-12-26	36.920	37.900	36.260	37.300	16.524	2,626,094
2024-12-25	37.180	37.510	36.500	36.660	16.240	3,058,143
2024-12-24	37.100	37.750	36.590	37.180	16.471	2,261,225
2024-12-23	37.800	37.900	36.390	36.540	16.187	3,683,083
2024-12-20	37.850	38.560	37.580	37.950	16.812	1,985,479
2024-12-19	37.800	38.170	37.140	37.850	16.767	1,678,466
2024-12-18	38.200	38.200	37.050	37.800	16.745	2,925,541
2024-12-17	39.110	40.280	37.800	38.040	16.852	5,170,826
2024-12-16	38.850	40.000	38.850	39.800	17.631	5,332,484
2024-12-13	38.980	39.600	38.090	38.850	17.210	3,680,943
2024-12-12	38.300	39.200	38.000	38.790	17.184	3,482,217
2024-12-11	38.660	38.870	37.440	38.220	16.931	5,105,843
2024-12-10	39.200	40.200	38.700	38.870	17.219	6,482,629
2024-12-09	37.700	39.960	37.700	38.600	17.100	6,524,039
2024-12-06	38.240	38.480	37.830	37.880	16.781	3,814,575
2024-12-05	38.500	38.510	37.780	38.220	16.931	3,078,079
2024-12-04	38.600	39.600	38.160	38.510	17.060	3,406,155
2024-12-03	39.250	39.420	38.410	38.800	17.188	3,958,165
2024-12-02	40.200	40.590	38.730	39.360	17.436	8,114,123
2024-11-29	40.400	41.850	40.010	40.380	17.888	6,909,623
2024-11-28	38.650	41.040	38.020	40.380	17.888	11,273,154
2024-11-27	38.660	39.480	36.400	38.650	17.122	8,760,183
2024-11-26	37.280	39.780	36.990	38.670	17.131	18,538,871
2024-11-25	35.500	36.910	35.500	36.910	16.351	9,779,584
2024-11-22	34.470	34.500	33.510	33.550	14.862	4,526,925
2024-11-21	34.300	35.000	34.200	34.690	15.367	3,534,017
2024-11-20	34.310	34.620	33.630	34.430	15.252	2,788,614
2024-11-19	34.250	34.660	33.600	34.390	15.235	2,816,090
2024-11-18	35.100	35.510	33.770	34.020	15.071	4,288,798
2024-11-15	36.240	36.600	34.500	35.080	15.540	3,229,872
2024-11-14	37.000	37.490	36.150	36.240	16.054	3,364,863
2024-11-13	37.200	37.660	36.460	37.500	16.612	3,347,582
2024-11-12	38.000	38.350	37.000	37.730	16.714	4,430,697
2024-11-11	38.210	38.920	37.260	38.150	16.900	6,007,448
2024-11-08	38.490	39.330	37.750	38.250	16.945	4,757,532
2024-11-07	37.490	38.260	37.090	37.950	16.812	4,070,491
2024-11-06	39.180	39.990	37.860	38.250	16.945	5,563,286
2024-11-05	37.980	39.480	37.220	38.990	17.272	7,082,687
2024-11-04	36.160	38.000	36.000	37.670	16.688	5,917,809
2024-11-01	37.350	37.670	35.560	36.580	16.205	5,764,693
2024-10-31	37.800	37.900	36.910	37.590	16.652	4,844,435
2024-10-30	36.550	38.490	35.860	38.000	16.834	8,195,292
2024-10-29	36.940	37.950	36.300	36.780	16.293	9,583,931
2024-10-28	34.980	37.220	34.870	36.940	16.364	10,616,549
2024-10-25	34.060	34.600	33.760	34.600	15.328	4,840,954

← NewerPage 8 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.