Yunnan Copper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.090	10.470	10.040	10.450	9.874	29,266,446
2024-01-24	9.840	10.050	9.670	10.030	9.478	17,895,303
2024-01-23	9.590	9.850	9.450	9.800	9.260	17,450,647
2024-01-22	10.120	10.150	9.600	9.680	9.147	26,318,049
2024-01-19	10.160	10.230	10.100	10.170	9.610	16,952,484
2024-01-18	10.330	10.340	9.900	10.230	9.667	41,066,408
2024-01-17	10.660	10.680	10.410	10.430	9.856	15,012,431
2024-01-16	10.840	10.860	10.510	10.680	10.092	21,795,089
2024-01-15	10.850	10.920	10.790	10.830	10.234	14,013,999
2024-01-12	10.810	11.020	10.810	10.900	10.300	14,118,330
2024-01-11	10.780	10.930	10.730	10.860	10.262	20,565,600
2024-01-10	10.950	11.060	10.770	10.800	10.205	24,782,115
2024-01-09	10.890	11.120	10.800	11.030	10.423	29,069,847
2024-01-08	10.890	11.050	10.810	10.910	10.309	31,592,798
2024-01-05	10.920	11.110	10.850	10.920	10.319	25,801,117
2024-01-04	10.920	10.990	10.840	10.930	10.328	20,384,934
2024-01-03	10.910	11.010	10.860	10.950	10.347	21,320,527
2024-01-02	10.850	11.010	10.840	10.950	10.347	25,889,697
2023-12-29	10.790	10.910	10.770	10.890	10.290	26,591,538
2023-12-28	10.750	10.900	10.730	10.860	10.262	36,076,222
2023-12-27	10.500	10.750	10.450	10.750	10.158	23,350,067
2023-12-26	10.570	10.630	10.460	10.510	9.931	12,096,536
2023-12-25	10.580	10.640	10.490	10.620	10.035	14,289,529
2023-12-22	10.430	10.640	10.390	10.600	10.016	21,294,135
2023-12-21	10.300	10.450	10.230	10.440	9.865	12,223,700
2023-12-20	10.350	10.500	10.340	10.360	9.789	15,685,224
2023-12-19	10.400	10.430	10.230	10.310	9.742	14,075,192
2023-12-18	10.490	10.540	10.380	10.430	9.856	16,765,716
2023-12-15	10.600	10.680	10.500	10.540	9.959	16,570,433
2023-12-14	10.580	10.640	10.480	10.480	9.903	13,219,400
2023-12-13	10.560	10.580	10.470	10.470	9.893	11,954,426
2023-12-12	10.560	10.590	10.510	10.580	9.997	11,597,437
2023-12-11	10.530	10.620	10.330	10.610	10.026	19,362,937
2023-12-08	10.600	10.660	10.550	10.580	9.997	11,723,805
2023-12-07	10.570	10.610	10.470	10.590	10.007	14,462,146
2023-12-06	10.510	10.640	10.450	10.590	10.007	16,209,440
2023-12-05	10.720	10.730	10.540	10.550	9.969	22,184,101
2023-12-04	10.850	10.910	10.780	10.800	10.205	27,554,737
2023-12-01	10.690	10.750	10.610	10.710	10.120	12,709,777
2023-11-30	10.720	10.760	10.580	10.660	10.073	16,088,100
2023-11-29	10.850	10.870	10.740	10.760	10.167	16,910,625
2023-11-28	10.720	10.770	10.650	10.750	10.158	11,403,578
2023-11-27	10.790	10.800	10.690	10.760	10.167	12,204,992
2023-11-24	10.820	10.830	10.740	10.790	10.196	11,122,021
2023-11-23	10.720	10.820	10.680	10.820	10.224	11,843,313
2023-11-22	10.860	10.870	10.730	10.730	10.139	18,730,600
2023-11-21	10.930	10.990	10.870	10.890	10.290	26,608,683
2023-11-20	10.840	10.920	10.760	10.860	10.262	15,250,184
2023-11-17	10.790	10.860	10.740	10.840	10.243	13,669,701
2023-11-16	10.920	10.920	10.780	10.840	10.243	18,509,566
2023-11-15	10.850	11.020	10.850	10.920	10.319	35,196,278
2023-11-14	10.770	10.800	10.710	10.750	10.158	21,172,336
2023-11-13	10.590	10.760	10.560	10.760	10.167	25,307,218
2023-11-10	10.680	10.700	10.570	10.590	10.007	23,055,405
2023-11-09	10.670	10.750	10.660	10.720	10.130	19,831,140
2023-11-08	10.800	10.820	10.670	10.710	10.120	32,053,500
2023-11-07	10.960	10.980	10.780	10.870	10.271	32,725,310
2023-11-06	10.900	11.020	10.840	11.000	10.394	28,088,224
2023-11-03	10.880	10.940	10.830	10.880	10.281	21,454,647
2023-11-02	10.980	11.060	10.860	10.860	10.262	20,373,608

← NewerPage 12 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.