Yunnan Copper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.170	12.290	11.990	12.170	11.500	35,410,193
2023-07-31	11.870	12.190	11.850	12.100	11.434	41,734,801
2023-07-28	11.480	11.800	11.470	11.770	11.122	22,770,191
2023-07-27	11.580	11.690	11.550	11.570	10.933	16,516,959
2023-07-26	11.640	11.690	11.510	11.600	10.961	16,390,124
2023-07-25	11.400	11.600	11.390	11.590	10.952	23,598,389
2023-07-24	11.340	11.390	11.260	11.290	10.668	8,810,441
2023-07-21	11.400	11.460	11.340	11.390	10.763	9,870,899
2023-07-20	11.450	11.550	11.380	11.400	10.772	13,517,415
2023-07-19	11.450	11.540	11.380	11.470	10.838	8,951,070
2023-07-18	11.430	11.480	11.320	11.430	10.800	13,065,262
2023-07-17	11.480	11.530	11.390	11.460	10.829	12,255,832
2023-07-14	11.660	11.730	11.550	11.570	10.933	22,008,574
2023-07-13	11.400	11.720	11.390	11.570	10.933	27,100,406
2023-07-12	11.360	11.380	11.270	11.290	10.668	10,365,613
2023-07-11	11.400	11.440	11.240	11.390	10.763	13,122,485
2023-07-10	11.430	11.450	11.300	11.370	10.744	16,224,033
2023-07-07	11.270	11.440	11.160	11.340	10.715	17,480,520
2023-07-06	11.410	11.420	11.250	11.340	10.715	18,993,813
2023-07-05	11.250	11.450	11.200	11.400	10.772	25,691,426
2023-07-04	11.400	11.440	11.240	11.290	10.668	21,240,856
2023-07-03	11.080	11.380	11.070	11.260	10.640	27,437,089
2023-06-30	10.930	11.070	10.900	11.050	10.441	17,910,766
2023-06-29	10.960	10.990	10.910	10.920	10.319	10,498,422
2023-06-28	11.110	11.120	10.890	11.010	10.404	16,020,219
2023-06-27	10.840	11.040	10.740	10.980	10.375	14,504,297
2023-06-26	10.770	10.920	10.650	10.740	10.148	16,819,885
2023-06-21	10.970	11.060	10.900	10.910	10.309	12,074,578
2023-06-20	11.090	11.120	10.940	10.970	10.366	12,197,426
2023-06-19	11.250	11.250	11.030	11.060	10.451	19,766,844
2023-06-16	11.260	11.330	11.210	11.280	10.659	17,504,569
2023-06-15	11.090	11.180	11.030	11.170	10.555	14,217,449
2023-06-14	11.130	11.210	11.070	11.100	10.489	17,912,961
2023-06-13	11.020	11.080	10.970	11.040	10.432	10,296,519
2023-06-12	11.040	11.080	10.950	11.060	10.451	12,403,890
2023-06-09	11.090	11.100	10.980	11.020	10.413	13,616,318
2023-06-08	10.920	11.100	10.870	11.060	10.451	13,257,671
2023-06-07	10.950	11.040	10.900	10.960	10.356	10,125,871
2023-06-06	11.160	11.180	10.860	10.900	10.300	20,174,172
2023-06-05	11.050	11.150	10.970	11.090	10.479	18,928,492
2023-06-02	11.010	11.180	10.990	11.160	10.545	21,550,069
2023-06-01	10.900	11.080	10.850	10.960	10.356	22,417,992
2023-05-31	10.810	10.950	10.770	10.900	10.300	24,915,857
2023-05-30	10.640	10.850	10.530	10.840	10.243	34,676,220
2023-05-29	10.870	10.880	10.300	10.620	10.035	67,683,805
2023-05-26	10.880	11.010	10.770	10.990	10.385	12,778,978
2023-05-25	10.870	10.950	10.740	10.910	10.309	15,187,992
2023-05-24	10.970	11.100	10.880	10.950	10.347	14,042,701
2023-05-23	11.520	11.520	11.330	11.350	10.347	16,571,498
2023-05-22	11.660	11.670	11.510	11.550	10.529	15,706,652
2023-05-19	11.670	11.700	11.560	11.660	10.630	11,946,695
2023-05-18	11.860	11.930	11.660	11.730	10.693	16,319,449
2023-05-17	11.690	11.740	11.640	11.710	10.675	13,192,924
2023-05-16	11.830	11.880	11.700	11.730	10.693	15,643,529
2023-05-15	11.590	11.840	11.510	11.830	10.784	22,960,643
2023-05-12	12.010	12.010	11.580	11.600	10.575	41,426,453
2023-05-11	12.470	12.480	12.250	12.250	11.167	19,618,331
2023-05-10	12.610	12.740	12.410	12.510	11.404	21,159,414
2023-05-09	12.680	13.040	12.600	12.710	11.587	34,947,351
2023-05-08	12.370	12.720	12.360	12.640	11.523	27,329,788

← NewerPage 14 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.