Yunnan Copper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.270	14.380	13.920	14.060	13.286	53,584,634
2024-04-29	14.060	14.130	13.790	14.050	13.276	63,940,941
2024-04-26	13.750	14.200	13.710	14.170	13.390	77,367,745
2024-04-25	13.550	13.820	13.390	13.740	12.983	45,897,992
2024-04-24	13.290	13.840	13.180	13.820	13.059	59,984,949
2024-04-23	13.690	13.790	13.170	13.290	12.558	101,949,020
2024-04-22	14.880	15.160	14.120	14.140	13.361	84,862,905
2024-04-19	14.590	15.330	14.370	14.650	13.843	101,140,693
2024-04-18	14.110	14.750	14.000	14.670	13.862	97,570,810
2024-04-17	13.400	14.190	13.390	14.130	13.352	74,823,265
2024-04-16	14.240	14.360	13.380	13.440	12.700	89,431,901
2024-04-15	14.010	14.440	13.540	14.410	13.616	85,552,723
2024-04-12	14.200	14.450	13.910	14.310	13.522	86,241,502
2024-04-11	14.100	14.620	13.830	14.100	13.323	105,537,281
2024-04-10	14.400	14.800	14.070	14.620	13.815	119,216,038
2024-04-09	14.630	14.780	14.140	14.390	13.597	110,258,364
2024-04-08	14.250	15.550	14.150	14.530	13.730	202,093,738
2024-04-03	13.480	14.160	13.260	14.140	13.361	160,939,145
2024-04-02	13.120	13.650	13.100	13.470	12.728	99,851,246
2024-04-01	13.430	13.650	13.060	13.260	12.530	98,214,753
2024-03-29	12.860	13.370	12.690	13.300	12.567	75,481,122
2024-03-28	12.560	13.020	12.560	12.990	12.275	63,115,951
2024-03-27	12.780	13.020	12.660	12.720	12.019	52,359,607
2024-03-26	12.990	13.040	12.640	12.840	12.133	64,567,850
2024-03-25	13.050	13.400	12.950	13.020	12.303	76,727,027
2024-03-22	13.050	13.240	12.800	12.970	12.256	94,103,256
2024-03-21	13.580	13.750	13.260	13.470	12.728	97,916,666
2024-03-20	13.350	13.660	13.020	13.380	12.643	107,601,720
2024-03-19	13.200	13.850	13.180	13.310	12.577	118,643,752
2024-03-18	13.100	13.520	13.000	13.230	12.501	158,678,604
2024-03-15	12.070	12.940	11.930	12.900	12.190	122,861,049
2024-03-14	12.300	12.490	11.910	11.990	11.330	100,183,293
2024-03-13	11.550	11.680	11.450	11.630	10.989	36,356,137
2024-03-12	11.890	11.910	11.490	11.560	10.923	52,336,445
2024-03-11	11.820	11.980	11.790	11.940	11.282	49,138,979
2024-03-08	11.760	11.930	11.640	11.890	11.235	60,598,067
2024-03-07	11.310	12.040	11.310	11.650	11.008	84,102,980
2024-03-06	11.150	11.330	11.110	11.250	10.630	33,648,152
2024-03-05	11.160	11.280	11.110	11.180	10.564	29,707,885
2024-03-04	11.310	11.340	11.060	11.150	10.536	31,872,322
2024-03-01	11.070	11.300	11.030	11.260	10.640	39,686,237
2024-02-29	10.810	11.080	10.800	11.080	10.470	27,198,625
2024-02-28	11.050	11.150	10.870	10.870	10.271	37,355,256
2024-02-27	10.920	11.050	10.900	11.050	10.441	26,703,305
2024-02-26	11.190	11.280	10.920	10.970	10.366	45,839,343
2024-02-23	11.190	11.400	11.130	11.250	10.630	47,979,424
2024-02-22	10.910	11.130	10.890	11.130	10.517	33,560,100
2024-02-21	10.880	11.120	10.840	10.910	10.309	34,959,848
2024-02-20	10.790	11.020	10.670	10.920	10.319	30,512,476
2024-02-19	10.850	10.980	10.670	10.870	10.271	37,454,460
2024-02-08	10.850	11.080	10.660	10.710	10.120	47,410,437
2024-02-07	10.330	10.820	10.330	10.810	10.215	52,024,671
2024-02-06	9.540	10.450	9.490	10.380	9.808	39,278,210
2024-02-05	9.600	9.920	9.200	9.610	9.081	36,127,673
2024-02-02	9.980	10.230	9.500	9.730	9.194	31,686,948
2024-02-01	9.910	10.200	9.860	9.940	9.393	25,916,112
2024-01-31	10.290	10.450	10.060	10.100	9.544	22,115,957
2024-01-30	10.450	10.550	10.250	10.290	9.723	20,582,386
2024-01-29	10.680	10.800	10.460	10.510	9.931	22,309,003
2024-01-26	10.440	10.730	10.420	10.630	10.045	29,876,493

← NewerPage 11 of 21 · 1,219 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.