Yunnan Copper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.490	12.550	12.240	12.360	11.268	22,827,016
2023-05-04	12.400	12.590	12.350	12.530	11.423	26,177,885
2023-04-28	12.250	12.590	12.250	12.590	11.477	29,079,359
2023-04-27	12.300	12.370	12.100	12.280	11.195	36,720,372
2023-04-26	12.500	12.560	12.070	12.420	11.322	31,301,401
2023-04-25	13.180	13.180	12.480	12.690	11.568	23,575,525
2023-04-24	13.380	13.390	12.880	12.950	11.806	23,300,115
2023-04-21	13.610	13.650	13.260	13.280	12.106	24,269,950
2023-04-20	13.580	13.690	13.410	13.550	12.352	24,935,677
2023-04-19	13.650	13.910	13.590	13.610	12.407	27,893,876
2023-04-18	13.680	13.700	13.420	13.570	12.371	29,423,601
2023-04-17	13.610	13.770	13.460	13.760	12.544	34,329,296
2023-04-14	13.660	13.830	13.570	13.740	12.526	35,512,908
2023-04-13	13.520	13.800	13.300	13.400	12.216	37,134,365
2023-04-12	13.250	13.670	13.200	13.470	12.280	42,845,552
2023-04-11	12.940	13.280	12.870	13.230	12.061	29,551,799
2023-04-10	12.820	13.320	12.750	13.040	11.888	38,262,161
2023-04-07	12.880	12.890	12.740	12.810	11.678	17,287,917
2023-04-06	12.770	13.030	12.760	12.970	11.824	22,709,851
2023-04-04	12.880	12.880	12.680	12.770	11.641	14,741,070
2023-04-03	12.880	13.000	12.780	12.880	11.742	17,444,594
2023-03-31	12.840	12.990	12.800	12.890	11.751	15,179,334
2023-03-30	12.760	12.870	12.560	12.850	11.714	16,208,653
2023-03-29	13.020	13.040	12.730	12.760	11.632	14,995,134
2023-03-28	13.000	13.260	12.870	12.880	11.742	21,396,613
2023-03-27	12.910	13.020	12.740	13.020	11.869	26,917,107
2023-03-24	12.780	13.020	12.710	12.900	11.760	27,743,545
2023-03-23	12.590	12.790	12.490	12.720	11.596	19,214,295
2023-03-22	12.630	12.770	12.460	12.580	11.468	17,782,578
2023-03-21	12.440	12.610	12.400	12.570	11.459	18,804,187
2023-03-20	12.350	12.510	12.280	12.360	11.268	17,267,410
2023-03-17	12.180	12.430	12.110	12.330	11.240	24,734,731
2023-03-16	12.400	12.430	12.050	12.050	10.985	34,185,235
2023-03-15	12.620	12.880	12.620	12.670	11.550	20,414,983
2023-03-14	12.540	13.000	12.480	12.610	11.496	40,334,709
2023-03-13	12.200	12.570	12.200	12.490	11.386	27,410,505
2023-03-10	12.370	12.440	12.180	12.200	11.122	22,831,978
2023-03-09	12.540	12.590	12.370	12.490	11.386	15,933,097
2023-03-08	12.710	12.740	12.400	12.530	11.423	38,773,611
2023-03-07	13.000	13.270	12.880	12.900	11.760	26,758,572
2023-03-06	13.090	13.180	12.980	13.050	11.897	20,515,137
2023-03-03	13.220	13.220	12.960	13.070	11.915	23,722,052
2023-03-02	13.230	13.410	13.150	13.200	12.033	32,322,336
2023-03-01	12.980	13.230	12.740	13.230	12.061	40,866,084
2023-02-28	12.790	12.790	12.600	12.740	11.614	19,948,373
2023-02-27	12.760	12.910	12.680	12.710	11.587	19,057,925
2023-02-24	12.970	13.000	12.780	12.890	11.751	21,576,970
2023-02-23	13.190	13.250	13.000	13.100	11.942	21,310,405
2023-02-22	13.240	13.400	13.090	13.200	12.033	24,676,965
2023-02-21	13.200	13.440	13.160	13.290	12.115	37,919,390
2023-02-20	12.800	13.160	12.740	13.130	11.970	34,445,920
2023-02-17	12.920	13.200	12.790	12.800	11.669	34,110,935
2023-02-16	13.290	13.300	12.670	12.820	11.687	41,261,393
2023-02-15	13.310	13.790	13.200	13.340	12.161	50,118,006
2023-02-14	12.920	13.730	12.910	13.310	12.134	73,248,448
2023-02-13	12.610	12.770	12.600	12.680	11.559	17,925,802
2023-02-10	12.730	12.780	12.620	12.660	11.541	20,405,159
2023-02-09	12.690	12.890	12.670	12.880	11.742	18,027,467
2023-02-08	12.840	12.910	12.720	12.740	11.614	16,861,688
2023-02-07	12.860	12.900	12.680	12.800	11.669	17,956,461

← NewerPage 15 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.