Shanghai Yanpu Metal Products Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	28.620	28.940	28.280	28.850	8.476	1,807,489
2021-11-09	28.120	28.690	28.110	28.620	8.408	1,406,957
2021-11-08	28.000	28.300	27.760	28.300	8.314	990,324
2021-11-05	28.060	28.530	27.910	28.180	8.279	1,226,569
2021-11-04	27.640	28.600	27.620	28.340	8.326	1,788,104
2021-11-03	27.590	27.880	27.380	27.650	8.123	716,621
2021-11-02	27.930	28.230	27.450	27.590	8.106	1,125,040
2021-11-01	27.470	28.400	27.170	28.080	8.249	1,262,857
2021-10-29	28.100	28.100	27.000	27.590	8.106	1,108,939
2021-10-28	28.230	28.340	27.380	28.100	8.255	1,399,400
2021-10-27	28.680	28.730	27.740	28.050	8.241	1,732,246
2021-10-26	28.970	28.990	28.540	28.590	8.399	1,639,259
2021-10-25	28.790	28.980	28.510	28.790	8.458	1,357,342
2021-10-22	28.800	29.160	28.680	28.970	8.511	1,718,117
2021-10-21	29.350	29.700	29.000	29.290	8.605	4,249,602
2021-10-20	29.500	30.710	28.800	30.300	8.902	10,009,653
2021-10-19	34.640	34.640	31.190	31.190	9.163	4,038,184
2021-10-18	35.900	35.930	34.100	34.660	10.183	1,614,616
2021-10-15	35.500	35.970	35.030	35.660	10.476	1,357,013
2021-10-14	36.140	36.330	35.300	35.640	10.470	2,019,749

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.