Shanghai Yanpu Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	35.350	35.520	34.000	34.060	15.088	5,191,943
2024-10-23	34.770	35.680	34.410	35.220	15.602	7,939,734
2024-10-22	33.960	35.480	33.960	34.700	15.372	6,167,531
2024-10-21	34.880	35.000	33.970	34.190	15.146	6,455,580
2024-10-18	33.130	35.150	32.810	34.880	15.452	6,022,387
2024-10-17	33.890	34.500	33.100	33.250	14.730	2,844,560
2024-10-16	34.000	34.360	33.390	33.620	14.894	4,527,023
2024-10-15	35.400	36.400	34.500	34.570	15.314	4,813,105
2024-10-14	35.070	35.680	33.510	35.450	15.704	6,705,459
2024-10-11	35.400	36.130	33.950	34.880	15.452	5,568,445
2024-10-10	37.660	37.660	35.580	35.700	15.815	8,438,813
2024-10-09	35.000	38.490	33.770	36.950	16.369	14,303,456
2024-10-08	35.700	35.700	34.000	35.700	15.815	11,552,974
2024-09-30	32.000	32.450	30.710	32.450	14.375	9,415,559
2024-09-27	28.510	29.750	28.120	29.500	13.068	3,809,949
2024-09-26	27.130	27.850	26.860	27.810	12.320	4,207,648
2024-09-25	26.630	28.310	26.430	27.160	12.032	6,829,738
2024-09-24	25.560	26.400	25.280	26.300	11.651	4,064,390
2024-09-23	25.300	25.940	25.080	25.550	11.319	1,959,788
2024-09-20	24.880	25.560	24.720	25.480	11.288	3,046,492
2024-09-19	25.600	26.280	24.700	24.890	11.026	5,169,662
2024-09-18	26.010	26.100	25.200	25.530	11.310	2,736,211
2024-09-13	26.040	26.270	25.810	26.100	11.562	2,078,763
2024-09-12	26.690	26.690	25.920	26.150	11.584	2,838,035
2024-09-11	25.940	26.710	25.610	26.500	11.739	4,893,872
2024-09-10	25.980	26.570	25.850	25.940	11.491	3,623,220
2024-09-09	24.880	26.350	24.730	25.950	11.496	5,136,467
2024-09-06	26.290	26.310	25.000	25.160	11.146	4,205,562
2024-09-05	26.100	26.810	26.020	26.170	11.593	4,156,666
2024-09-04	25.900	26.460	25.720	26.290	11.646	4,744,282
2024-09-03	25.650	27.000	25.650	26.400	11.695	9,047,158
2024-09-02	24.970	25.260	24.510	24.570	10.884	2,517,888
2024-08-30	24.580	25.550	24.470	24.970	11.062	4,335,138
2024-08-29	24.220	24.490	24.020	24.450	10.831	1,837,638
2024-08-28	24.170	24.540	24.000	24.490	10.849	1,549,212
2024-08-27	24.760	24.770	24.030	24.160	10.703	2,526,384
2024-08-26	24.030	24.870	23.930	24.770	10.973	2,631,901
2024-08-23	24.180	24.460	23.800	24.030	10.645	2,251,678
2024-08-22	24.500	24.650	24.040	24.290	10.760	2,108,269
2024-08-21	24.650	24.920	24.500	24.560	10.880	2,160,219
2024-08-20	24.300	24.850	24.200	24.660	10.924	2,761,102
2024-08-19	25.030	25.070	24.060	24.300	10.765	3,842,744
2024-08-16	24.000	24.550	23.860	24.510	10.858	3,827,843
2024-08-15	23.100	24.070	23.060	24.000	10.632	3,801,219
2024-08-14	22.910	23.360	22.730	23.260	10.304	2,453,210
2024-08-13	22.760	22.850	22.310	22.840	10.118	1,463,108
2024-08-12	22.730	22.770	22.360	22.590	10.007	1,329,209
2024-08-09	22.860	23.150	22.640	22.650	10.034	1,872,530
2024-08-08	22.880	23.100	22.360	22.800	10.100	1,719,252
2024-08-07	22.960	23.080	22.610	22.940	10.162	1,833,758
2024-08-06	22.500	22.890	22.310	22.890	10.140	2,462,603
2024-08-05	22.520	23.530	22.200	22.230	9.848	3,029,148
2024-08-02	23.260	23.380	22.720	22.770	10.087	2,268,256
2024-08-01	23.620	23.840	23.210	23.250	10.300	2,543,790
2024-07-31	22.300	23.500	22.280	23.480	10.402	2,894,575
2024-07-30	22.350	22.560	21.930	22.310	9.883	2,043,852
2024-07-29	22.750	23.100	22.390	22.450	9.945	2,898,453
2024-07-26	22.400	22.810	22.340	22.720	10.065	2,194,511
2024-07-25	22.370	22.690	21.800	22.490	9.963	2,639,783
2024-07-24	23.030	23.120	22.180	22.370	9.910	2,986,467

← NewerPage 9 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.