Yunnan Copper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.030	11.070	10.890	10.960	10.356	21,020,733
2023-10-31	11.050	11.160	10.960	11.040	10.432	22,257,539
2023-10-30	10.980	11.090	10.960	11.040	10.432	28,900,342
2023-10-27	11.000	11.060	10.860	11.010	10.404	42,211,119
2023-10-26	11.010	11.170	10.980	11.160	10.545	11,980,276
2023-10-25	11.160	11.280	11.100	11.120	10.508	14,922,743
2023-10-24	10.790	11.050	10.780	11.010	10.404	15,090,686
2023-10-23	11.040	11.050	10.740	10.790	10.196	15,223,707
2023-10-20	11.090	11.190	11.050	11.090	10.479	11,637,403
2023-10-19	11.220	11.270	11.110	11.120	10.508	12,551,726
2023-10-18	11.400	11.450	11.190	11.230	10.611	16,227,609
2023-10-17	11.400	11.470	11.320	11.430	10.800	11,675,646
2023-10-16	11.390	11.510	11.360	11.400	10.772	13,747,778
2023-10-13	11.750	11.770	11.330	11.380	10.753	25,663,099
2023-10-12	11.620	11.770	11.560	11.730	11.084	15,040,334
2023-10-11	11.600	11.650	11.470	11.510	10.876	12,587,186
2023-10-10	11.690	11.730	11.550	11.580	10.942	10,808,401
2023-10-09	11.720	11.730	11.440	11.660	11.018	18,230,388
2023-09-28	11.840	11.890	11.740	11.770	11.122	11,587,839
2023-09-27	11.770	11.880	11.740	11.790	11.141	9,441,187
2023-09-26	11.860	11.900	11.780	11.790	11.141	10,002,302
2023-09-25	11.850	12.000	11.780	11.840	11.188	15,050,597
2023-09-22	11.840	11.910	11.740	11.880	11.226	18,042,113
2023-09-21	12.010	12.040	11.900	11.900	11.245	14,601,641
2023-09-20	12.010	12.250	12.010	12.050	11.386	10,468,100
2023-09-19	12.090	12.180	12.000	12.110	11.443	14,332,415
2023-09-18	12.120	12.140	11.980	12.100	11.434	16,793,278
2023-09-15	12.200	12.350	12.130	12.200	11.528	29,087,939
2023-09-14	12.020	12.170	11.980	12.130	11.462	21,268,400
2023-09-13	12.000	12.090	11.900	12.010	11.349	17,092,848
2023-09-12	12.060	12.130	11.970	12.010	11.349	17,510,269
2023-09-11	11.900	12.110	11.780	12.000	11.339	25,131,529
2023-09-08	11.840	11.900	11.730	11.750	11.103	13,537,106
2023-09-07	12.020	12.040	11.850	11.890	11.235	17,914,461
2023-09-06	12.200	12.220	12.010	12.070	11.405	20,767,901
2023-09-05	12.190	12.290	12.140	12.240	11.566	32,967,238
2023-09-04	11.870	12.400	11.870	12.290	11.613	54,203,751
2023-09-01	11.690	11.960	11.650	11.880	11.226	32,939,280
2023-08-31	11.610	11.700	11.560	11.620	10.980	22,153,724
2023-08-30	11.570	11.850	11.530	11.590	10.952	25,776,952
2023-08-29	11.470	11.620	11.360	11.600	10.961	29,341,461
2023-08-28	12.000	12.030	11.430	11.470	10.838	35,316,550
2023-08-25	11.320	11.450	11.250	11.310	10.687	23,134,040
2023-08-24	11.360	11.530	11.240	11.290	10.668	29,329,908
2023-08-23	11.440	11.480	11.230	11.240	10.621	31,051,153
2023-08-22	11.040	11.180	10.970	11.140	10.526	16,170,083
2023-08-21	11.030	11.230	10.980	10.990	10.385	16,691,370
2023-08-18	11.270	11.310	11.070	11.070	10.460	16,080,740
2023-08-17	11.200	11.310	11.080	11.280	10.659	14,502,612
2023-08-16	11.280	11.370	11.180	11.260	10.640	11,378,467
2023-08-15	11.480	11.540	11.230	11.360	10.734	16,567,115
2023-08-14	11.480	11.590	11.350	11.500	10.867	17,683,040
2023-08-11	11.820	11.880	11.520	11.520	10.886	19,174,813
2023-08-10	11.800	11.880	11.750	11.850	11.197	12,132,413
2023-08-09	11.910	11.930	11.770	11.800	11.150	15,938,836
2023-08-08	11.920	12.040	11.850	11.990	11.330	17,431,708
2023-08-07	11.980	12.030	11.860	11.940	11.282	17,524,770
2023-08-04	12.050	12.150	11.960	12.060	11.396	20,966,540
2023-08-03	12.050	12.070	11.880	12.000	11.339	18,838,891
2023-08-02	12.120	12.260	12.050	12.180	11.509	27,230,249

← NewerPage 13 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.