Yunnan Copper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.200	11.240	11.040	11.120	10.725	19,368,282
2024-07-26	10.970	11.320	10.960	11.150	10.754	34,251,033
2024-07-25	11.090	11.170	10.840	10.920	10.532	44,171,043
2024-07-24	11.350	11.400	11.220	11.280	10.880	24,375,523
2024-07-23	11.870	11.920	11.360	11.360	10.957	40,021,864
2024-07-22	11.910	11.990	11.740	11.870	11.449	26,794,764
2024-07-19	11.950	12.030	11.800	11.980	11.555	32,633,300
2024-07-18	12.220	12.310	11.980	12.260	11.825	40,899,692
2024-07-17	12.700	12.820	12.380	12.410	11.970	40,664,318
2024-07-16	12.690	12.760	12.550	12.740	12.288	26,473,652
2024-07-15	12.810	12.940	12.610	12.780	12.326	29,662,152
2024-07-12	13.040	13.150	12.750	12.890	12.433	42,332,518
2024-07-11	12.680	13.220	12.600	13.170	12.703	51,168,293
2024-07-10	12.860	13.030	12.490	12.520	12.076	36,444,946
2024-07-09	12.500	12.960	12.490	12.950	12.490	34,406,195
2024-07-08	12.760	12.890	12.530	12.590	12.143	34,601,550
2024-07-05	12.310	12.760	12.240	12.710	12.259	29,642,642
2024-07-04	12.750	12.850	12.310	12.330	11.892	29,442,619
2024-07-03	12.550	12.630	12.400	12.550	12.105	17,033,500
2024-07-02	12.700	12.740	12.470	12.540	12.095	19,428,119
2024-07-01	12.460	12.750	12.440	12.720	12.269	20,801,400
2024-06-28	12.280	12.620	12.280	12.460	12.018	29,508,410
2024-06-27	12.600	12.660	12.270	12.270	11.835	22,186,857
2024-06-26	12.500	12.670	12.370	12.670	12.220	24,635,550
2024-06-25	12.600	12.780	12.540	12.610	12.163	18,678,280
2024-06-24	12.670	12.750	12.500	12.570	12.124	26,150,360
2024-06-21	12.990	13.120	12.900	12.900	12.442	17,254,576
2024-06-20	13.080	13.230	12.890	12.920	12.462	23,706,893
2024-06-19	13.000	13.210	12.990	13.020	12.558	22,825,691
2024-06-18	12.830	13.020	12.750	12.950	12.490	21,937,115
2024-06-17	12.950	13.110	12.740	12.760	12.307	26,638,525
2024-06-14	12.900	13.100	12.870	13.030	12.568	22,076,222
2024-06-13	13.160	13.210	12.870	13.010	12.548	28,639,032
2024-06-12	13.080	13.320	13.040	13.240	12.770	21,592,565
2024-06-11	13.000	13.160	12.850	13.110	12.645	33,466,008
2024-06-07	13.510	13.550	13.180	13.350	12.876	25,338,800
2024-06-06	13.400	13.530	13.240	13.300	12.828	38,907,302
2024-06-05	13.270	13.360	13.110	13.160	12.693	32,063,846
2024-06-04	13.380	13.660	13.340	13.560	13.079	30,289,401
2024-06-03	13.500	13.580	13.200	13.360	12.886	42,701,099
2024-05-31	13.580	13.750	13.490	13.610	13.127	30,668,321
2024-05-30	14.170	14.250	13.610	13.670	13.185	55,979,647
2024-05-29	13.860	14.420	13.810	14.330	13.821	57,930,366
2024-05-28	13.980	14.290	13.900	13.940	13.445	55,044,940
2024-05-27	13.650	13.900	13.650	13.840	13.349	33,431,465
2024-05-24	13.650	13.890	13.610	13.710	13.223	38,593,082
2024-05-23	13.880	14.010	13.640	13.740	13.252	64,314,049
2024-05-22	14.920	15.150	14.610	14.770	13.957	58,822,709
2024-05-21	15.680	15.870	14.900	15.020	14.193	99,624,986
2024-05-20	15.190	15.800	14.920	15.650	14.788	132,249,013
2024-05-17	14.190	14.550	13.960	14.530	13.730	49,371,162
2024-05-16	14.550	14.710	14.130	14.200	13.418	51,870,436
2024-05-15	14.410	14.730	14.260	14.400	13.607	56,944,181
2024-05-14	14.370	14.740	14.160	14.600	13.796	74,595,069
2024-05-13	14.110	14.280	13.930	14.220	13.437	40,554,683
2024-05-10	14.330	14.400	13.940	14.350	13.560	51,590,578
2024-05-09	13.850	14.330	13.850	14.130	13.352	42,688,006
2024-05-08	13.920	14.120	13.810	13.880	13.116	34,929,020
2024-05-07	14.280	14.500	14.100	14.140	13.361	55,785,946
2024-05-06	13.850	14.250	13.660	14.220	13.437	57,315,897

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.2300 CNY
2025-05-30	0.2400 CNY
2024-09-30	0.0300 CNY
2024-05-23	0.3000 CNY
2023-05-24	0.4000 CNY
2022-04-28	0.2000 CNY
2021-04-30	0.1000 CNY

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