Shanghai Yanpu Metal Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.510	22.550	21.570	22.440	22.440	3,233,387
2026-10-16	23.000	23.220	22.400	22.630	22.630	3,101,979
2026-10-15	23.120	23.600	22.380	22.670	22.670	4,482,966
2026-10-14	24.920	24.950	23.520	23.580	23.580	4,736,545
2026-10-13	24.830	25.490	24.260	24.970	24.970	4,329,741
2026-10-12	24.660	25.710	24.330	25.080	25.080	7,575,129
2026-10-09	24.800	24.990	24.170	24.660	24.660	4,412,226
2026-10-08	23.820	25.070	23.740	24.780	24.780	7,290,036
2026-09-30	23.620	23.890	23.350	23.750	23.750	2,216,377
2026-09-29	22.860	23.880	22.750	23.620	23.620	4,119,481
2026-09-28	23.660	23.880	22.800	22.850	22.850	2,919,444
2026-09-24	23.800	24.000	23.390	23.610	23.610	3,513,369
2026-09-23	23.000	24.380	22.740	23.860	23.860	7,665,955
2026-09-22	23.200	23.590	22.860	22.890	22.890	3,469,832
2026-09-21	22.690	23.350	22.680	23.260	23.260	4,231,726
2026-09-18	22.830	23.200	22.520	22.690	22.690	3,279,346
2026-09-17	23.100	23.490	22.400	22.630	22.630	4,729,330
2026-09-16	22.860	23.650	22.860	23.170	23.170	3,647,748
2026-09-15	23.120	23.260	22.860	22.860	22.860	2,320,297
2026-09-14	23.130	23.250	22.960	23.100	23.100	2,534,042
2026-09-11	23.690	23.820	23.100	23.230	23.230	4,682,336
2026-09-10	24.040	24.150	23.600	23.700	23.700	3,371,874
2026-09-09	24.790	24.990	24.130	24.160	24.160	5,030,012
2026-09-08	25.450	25.760	24.800	24.850	24.850	4,498,932
2026-09-07	25.590	25.790	25.100	25.460	25.460	3,362,442
2026-09-04	25.710	25.940	25.000	25.470	25.470	5,921,786
2026-09-03	25.310	25.750	25.210	25.560	25.560	5,127,109
2026-09-02	24.770	25.420	24.590	25.280	25.280	5,566,254
2026-09-01	24.360	25.490	23.920	25.120	25.120	8,735,910
2026-08-31	24.410	24.410	23.380	23.820	23.820	4,937,366
2026-08-28	23.400	24.730	23.300	24.500	24.500	6,267,348
2026-08-27	23.120	23.530	22.910	23.490	23.490	2,992,175
2026-08-26	23.230	23.800	22.880	23.120	23.120	3,054,501
2026-08-25	23.100	23.660	22.870	23.230	23.230	2,871,090
2026-08-24	23.270	23.420	22.630	23.260	23.260	3,897,547
2026-08-21	23.250	23.360	22.890	23.270	23.270	2,774,403
2026-08-20	23.330	24.300	23.090	23.330	23.330	5,289,104
2026-08-19	25.080	25.090	22.680	22.900	22.900	8,309,657
2026-08-18	24.780	25.650	24.460	25.150	25.150	5,657,193
2026-08-17	24.440	25.110	24.180	24.900	24.900	5,705,451
2026-08-14	24.850	24.950	24.000	24.430	24.430	6,297,188
2026-08-13	26.000	26.190	24.800	24.880	24.880	8,242,481
2026-08-12	25.800	26.480	25.500	26.070	26.070	7,239,617
2026-08-11	25.180	26.360	24.800	25.690	25.690	13,403,435
2026-08-10	23.000	25.080	22.760	25.080	25.080	8,621,643
2026-08-07	23.500	23.680	22.710	22.800	22.800	4,113,330
2026-08-06	23.560	23.560	22.900	23.020	23.020	4,286,765
2026-08-05	23.450	23.980	23.260	23.640	23.640	4,010,422
2026-08-04	23.160	23.340	22.820	23.250	23.250	2,969,683
2026-08-03	23.000	23.590	22.820	23.000	23.000	3,442,642
2026-07-31	21.440	23.100	21.420	23.000	23.000	6,411,770
2026-07-30	20.940	21.780	20.940	21.370	21.370	4,394,012
2026-07-29	21.810	21.970	21.040	21.180	21.180	4,113,390
2026-07-28	21.770	22.360	21.520	21.700	21.700	4,574,403
2026-07-27	19.890	21.870	19.880	21.870	21.870	5,638,295
2026-07-24	19.600	20.460	19.550	19.880	19.880	3,439,232
2026-07-23	20.100	20.330	19.900	19.910	19.910	3,381,062
2026-07-22	20.690	21.000	20.300	20.330	20.330	2,550,170
2026-07-21	20.570	21.360	19.050	21.010	21.010	4,248,323
2026-07-20	21.390	21.740	20.310	20.570	20.570	2,963,981

Page 1 of 5 · 242 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.