Shanghai Yanpu Metal Products Co.,Ltd (605128.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 June 2023 - 02 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 28.53 | 29.13 | 28.36 | 28.85 | 28.85 | 839,748 |
| 30 May 2024 | 28.11 | 28.75 | 28.03 | 28.50 | 28.50 | 772,635 |
| 29 May 2024 | 27.93 | 28.63 | 27.84 | 28.41 | 28.41 | 769,660 |
| 28 May 2024 | 28.47 | 28.53 | 27.89 | 28.50 | 28.50 | 876,868 |
| 27 May 2024 | 27.76 | 28.63 | 27.33 | 28.55 | 28.55 | 1,254,939 |
| 24 May 2024 | 28.59 | 28.66 | 27.71 | 27.83 | 27.83 | 1,026,239 |
| 23 May 2024 | 29.20 | 29.28 | 28.42 | 28.46 | 28.46 | 971,832 |
| 22 May 2024 | 30.00 | 30.08 | 29.08 | 29.18 | 29.18 | 1,556,556 |
| 21 May 2024 | 30.86 | 30.86 | 29.80 | 30.05 | 30.05 | 1,281,146 |
| 20 May 2024 | 29.89 | 30.99 | 29.20 | 30.55 | 30.55 | 2,161,560 |
| 20 May 2024 | 0.375 Dividend | |||||
| 20 May 2024 | 1.48:1 Stock split | |||||
| 17 May 2024 | 29.59 | 29.86 | 29.22 | 29.86 | 29.49 | 1,256,520 |
| 16 May 2024 | 29.53 | 30.03 | 29.39 | 29.51 | 29.14 | 1,214,636 |
| 15 May 2024 | 29.65 | 30.18 | 29.19 | 29.37 | 29.00 | 1,276,500 |
| 14 May 2024 | 30.40 | 30.46 | 29.49 | 29.64 | 29.27 | 1,562,140 |
| 13 May 2024 | 30.41 | 31.07 | 29.75 | 30.16 | 29.78 | 1,422,280 |
| 10 May 2024 | 30.87 | 30.96 | 30.00 | 30.05 | 29.68 | 1,388,092 |
| 09 May 2024 | 31.26 | 31.64 | 30.75 | 30.97 | 30.58 | 1,334,664 |
| 08 May 2024 | 31.76 | 31.78 | 31.20 | 31.25 | 30.86 | 857,956 |
| 07 May 2024 | 31.91 | 32.15 | 31.26 | 31.72 | 31.32 | 1,285,528 |
| 06 May 2024 | 31.38 | 32.40 | 31.35 | 31.95 | 31.54 | 1,948,124 |
| 30 Apr 2024 | 31.89 | 32.07 | 30.58 | 30.73 | 30.34 | 1,659,183 |
| 29 Apr 2024 | 31.76 | 32.11 | 31.60 | 31.62 | 31.22 | 1,353,460 |
| 26 Apr 2024 | 32.22 | 32.22 | 30.98 | 31.59 | 31.20 | 1,429,680 |
| 25 Apr 2024 | 31.19 | 31.36 | 30.78 | 31.08 | 30.69 | 788,396 |
| 24 Apr 2024 | 29.93 | 31.36 | 29.90 | 31.19 | 30.80 | 1,216,708 |
| 23 Apr 2024 | 28.95 | 30.11 | 28.76 | 30.05 | 29.68 | 1,214,488 |
| 22 Apr 2024 | 29.39 | 29.76 | 28.65 | 28.96 | 28.60 | 1,217,261 |
| 19 Apr 2024 | 29.66 | 30.27 | 29.43 | 29.76 | 29.38 | 1,002,282 |
| 18 Apr 2024 | 29.80 | 30.36 | 29.28 | 30.14 | 29.76 | 1,553,696 |
| 17 Apr 2024 | 28.72 | 29.83 | 28.38 | 29.61 | 29.24 | 1,537,564 |
| 16 Apr 2024 | 29.66 | 29.85 | 27.96 | 27.96 | 27.61 | 1,747,436 |
| 15 Apr 2024 | 30.63 | 31.00 | 29.47 | 29.87 | 29.50 | 1,695,184 |
| 12 Apr 2024 | 31.08 | 31.47 | 30.74 | 30.82 | 30.43 | 1,293,964 |
| 11 Apr 2024 | 31.35 | 31.70 | 30.95 | 31.36 | 30.96 | 1,119,620 |
| 10 Apr 2024 | 31.61 | 31.76 | 30.72 | 31.35 | 30.96 | 1,409,356 |
| 09 Apr 2024 | 31.20 | 31.68 | 31.12 | 31.62 | 31.22 | 994,708 |
| 08 Apr 2024 | 31.19 | 32.13 | 31.19 | 31.39 | 31.00 | 1,565,672 |
| 03 Apr 2024 | 31.80 | 31.86 | 31.19 | 31.39 | 31.00 | 1,166,980 |
| 02 Apr 2024 | 32.43 | 32.77 | 31.76 | 32.03 | 31.62 | 2,186,113 |
| 01 Apr 2024 | 33.34 | 34.37 | 32.09 | 32.56 | 32.15 | 3,933,610 |
| 29 Mar 2024 | 34.93 | 35.23 | 33.37 | 33.61 | 33.19 | 2,541,032 |
| 28 Mar 2024 | 32.81 | 33.25 | 32.35 | 32.96 | 32.55 | 1,653,456 |
| 27 Mar 2024 | 33.65 | 34.11 | 32.64 | 32.97 | 32.56 | 806,748 |
| 26 Mar 2024 | 33.43 | 33.89 | 33.05 | 33.65 | 33.23 | 1,084,100 |
| 25 Mar 2024 | 33.79 | 34.40 | 33.32 | 33.43 | 33.01 | 800,828 |
| 22 Mar 2024 | 34.43 | 34.47 | 33.34 | 33.64 | 33.22 | 1,086,616 |
| 21 Mar 2024 | 34.68 | 34.72 | 33.73 | 34.10 | 33.67 | 1,115,180 |
| 20 Mar 2024 | 34.80 | 35.27 | 34.26 | 34.78 | 34.34 | 966,144 |
| 19 Mar 2024 | 35.15 | 35.41 | 34.64 | 34.83 | 34.39 | 972,360 |
| 18 Mar 2024 | 34.32 | 35.32 | 34.14 | 35.32 | 34.87 | 1,274,269 |
| 15 Mar 2024 | 33.99 | 34.47 | 33.51 | 34.30 | 33.87 | 972,656 |
| 14 Mar 2024 | 34.86 | 35.51 | 33.48 | 34.24 | 33.81 | 1,443,008 |
| 13 Mar 2024 | 34.46 | 35.47 | 33.78 | 34.86 | 34.43 | 1,227,520 |
| 12 Mar 2024 | 33.18 | 34.80 | 32.99 | 34.46 | 34.03 | 1,495,392 |
| 11 Mar 2024 | 32.99 | 33.67 | 32.80 | 33.23 | 32.81 | 843,608 |
| 08 Mar 2024 | 32.51 | 33.38 | 32.10 | 33.33 | 32.91 | 1,266,880 |
| 07 Mar 2024 | 32.77 | 33.41 | 32.28 | 32.76 | 32.35 | 1,775,860 |
| 06 Mar 2024 | 32.73 | 33.49 | 32.20 | 32.92 | 32.51 | 1,266,288 |
| 05 Mar 2024 | 33.65 | 33.65 | 32.28 | 32.73 | 32.32 | 1,751,088 |
| 04 Mar 2024 | 32.70 | 34.20 | 31.77 | 33.36 | 32.94 | 3,271,116 |
| 01 Mar 2024 | 30.32 | 32.83 | 29.80 | 32.24 | 31.83 | 3,461,276 |
| 29 Feb 2024 | 28.38 | 29.85 | 28.04 | 29.84 | 29.47 | 2,002,736 |
| 28 Feb 2024 | 31.32 | 31.94 | 28.19 | 28.20 | 27.85 | 2,799,998 |
| 27 Feb 2024 | 30.31 | 31.32 | 30.07 | 31.32 | 30.93 | 1,513,004 |
| 26 Feb 2024 | 30.41 | 32.28 | 30.16 | 30.71 | 30.32 | 2,216,744 |
| 23 Feb 2024 | 28.72 | 29.88 | 28.38 | 29.80 | 29.43 | 1,808,845 |
| 22 Feb 2024 | 28.11 | 28.77 | 27.99 | 28.66 | 28.30 | 1,056,424 |
| 21 Feb 2024 | 27.17 | 29.54 | 26.59 | 28.31 | 27.96 | 2,145,128 |
| 20 Feb 2024 | 27.57 | 27.70 | 27.10 | 27.40 | 27.05 | 1,923,949 |
| 19 Feb 2024 | 28.17 | 28.17 | 27.11 | 28.04 | 27.69 | 3,163,905 |
| 08 Feb 2024 | 23.90 | 25.61 | 23.77 | 25.61 | 25.29 | 931,956 |
| 07 Feb 2024 | 23.67 | 24.92 | 22.64 | 23.28 | 22.98 | 2,741,069 |
| 06 Feb 2024 | 22.30 | 24.32 | 20.96 | 23.97 | 23.67 | 2,364,912 |
| 05 Feb 2024 | 25.17 | 25.18 | 22.72 | 22.97 | 22.68 | 2,516,612 |
| 02 Feb 2024 | 26.20 | 27.13 | 24.02 | 25.25 | 24.93 | 2,417,054 |
| 01 Feb 2024 | 26.36 | 27.14 | 25.74 | 26.09 | 25.77 | 1,700,372 |
| 31 Jan 2024 | 28.26 | 28.30 | 26.36 | 26.69 | 26.35 | 2,506,203 |
| 30 Jan 2024 | 29.05 | 29.51 | 27.90 | 27.95 | 27.60 | 2,238,796 |
| 29 Jan 2024 | 31.44 | 31.64 | 29.36 | 29.36 | 29.00 | 2,399,990 |
| 26 Jan 2024 | 32.75 | 32.95 | 31.08 | 31.90 | 31.50 | 1,703,648 |
| 25 Jan 2024 | 32.08 | 32.76 | 31.12 | 32.75 | 32.34 | 1,598,932 |
| 24 Jan 2024 | 32.09 | 32.09 | 30.09 | 31.70 | 31.30 | 1,692,359 |
| 23 Jan 2024 | 31.22 | 31.44 | 30.40 | 31.09 | 30.70 | 2,075,256 |
| 22 Jan 2024 | 34.11 | 34.11 | 30.72 | 31.43 | 31.04 | 2,214,080 |
| 19 Jan 2024 | 34.46 | 35.18 | 33.92 | 34.12 | 33.69 | 739,556 |
| 18 Jan 2024 | 34.48 | 35.01 | 33.83 | 34.71 | 34.27 | 1,964,957 |
| 17 Jan 2024 | 36.70 | 36.70 | 35.01 | 35.01 | 34.57 | 1,283,624 |
| 16 Jan 2024 | 37.11 | 37.11 | 36.15 | 36.70 | 36.24 | 1,178,376 |
| 15 Jan 2024 | 36.68 | 37.14 | 36.30 | 36.98 | 36.52 | 808,228 |
| 12 Jan 2024 | 37.82 | 37.84 | 36.47 | 36.64 | 36.18 | 1,095,383 |
| 11 Jan 2024 | 36.89 | 37.56 | 36.22 | 37.43 | 36.96 | 967,181 |
| 10 Jan 2024 | 36.81 | 37.07 | 36.01 | 36.77 | 36.31 | 1,071,076 |
| 09 Jan 2024 | 37.20 | 37.20 | 36.56 | 36.95 | 36.48 | 1,128,246 |
| 08 Jan 2024 | 37.85 | 38.18 | 36.64 | 36.70 | 36.24 | 1,230,176 |
| 05 Jan 2024 | 38.62 | 39.51 | 37.93 | 38.04 | 37.56 | 1,040,123 |
| 04 Jan 2024 | 38.34 | 39.26 | 38.32 | 38.84 | 38.36 | 1,324,600 |
| 03 Jan 2024 | 39.90 | 40.30 | 38.51 | 38.64 | 38.16 | 1,839,480 |
| 02 Jan 2024 | 38.65 | 40.58 | 38.51 | 40.26 | 39.76 | 2,502,176 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.