Yunnan Copper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.790	12.860	12.660	12.790	11.660	22,139,087
2023-02-03	13.040	13.150	12.790	13.010	11.860	25,457,241
2023-02-02	13.260	13.290	13.070	13.180	12.015	37,518,227
2023-02-01	13.210	13.650	13.200	13.420	12.234	39,577,377
2023-01-31	13.050	13.350	13.020	13.160	11.997	33,872,678
2023-01-30	13.500	13.600	13.180	13.220	12.052	38,686,658
2023-01-20	12.930	13.490	12.930	13.400	12.216	36,906,870
2023-01-19	12.620	12.980	12.590	12.940	11.796	25,698,022
2023-01-18	12.570	12.800	12.440	12.720	11.596	27,856,698
2023-01-17	12.300	12.520	12.280	12.330	11.240	14,001,227
2023-01-16	12.270	12.430	12.150	12.380	11.286	20,802,170
2023-01-13	12.320	12.440	12.100	12.220	11.140	14,957,336
2023-01-12	12.460	12.520	12.210	12.230	11.149	19,586,522
2023-01-11	12.300	12.470	12.210	12.270	11.186	23,451,495
2023-01-10	12.180	12.270	12.020	12.130	11.058	16,680,150
2023-01-09	11.820	12.220	11.800	12.140	11.067	31,310,607
2023-01-06	11.700	11.790	11.630	11.680	10.648	13,050,624
2023-01-05	11.680	11.760	11.530	11.620	10.593	17,600,976
2023-01-04	11.850	11.900	11.650	11.710	10.675	10,472,796
2023-01-03	11.710	11.940	11.550	11.910	10.857	13,326,734
2022-12-30	11.810	11.870	11.660	11.750	10.712	9,931,850
2022-12-29	11.950	12.040	11.720	11.760	10.721	13,197,368
2022-12-28	11.900	12.190	11.840	12.050	10.985	13,794,524
2022-12-27	11.750	12.040	11.750	11.970	10.912	12,538,960
2022-12-26	11.800	11.820	11.510	11.710	10.675	16,239,146
2022-12-23	11.620	11.830	11.600	11.810	10.766	7,082,998
2022-12-22	12.040	12.160	11.750	11.800	10.757	10,439,611
2022-12-21	12.070	12.130	11.900	11.950	10.894	9,704,536
2022-12-20	12.040	12.100	11.750	11.950	10.894	10,364,338
2022-12-19	12.200	12.350	11.910	12.000	10.939	14,993,418
2022-12-16	12.140	12.300	12.080	12.200	11.122	12,934,249
2022-12-15	12.380	12.440	12.200	12.300	11.213	12,543,955
2022-12-14	12.420	12.640	12.380	12.500	11.395	16,114,047
2022-12-13	12.120	12.440	12.120	12.390	11.295	16,201,819
2022-12-12	12.630	12.660	12.160	12.190	11.113	28,506,343
2022-12-09	12.290	12.800	12.290	12.770	11.641	30,383,021
2022-12-08	12.290	12.370	12.210	12.330	11.240	10,879,670
2022-12-07	12.400	12.550	12.260	12.290	11.204	19,412,298
2022-12-06	12.390	12.520	12.260	12.480	11.377	19,146,558
2022-12-05	12.200	12.600	12.120	12.490	11.386	28,167,562
2022-12-02	12.180	12.270	11.980	12.060	10.994	12,961,694
2022-12-01	12.270	12.370	12.150	12.190	11.113	20,386,244
2022-11-30	12.170	12.240	11.920	11.970	10.912	17,001,927
2022-11-29	11.890	12.230	11.850	12.190	11.113	16,947,698
2022-11-28	11.800	11.930	11.570	11.900	10.848	23,639,396
2022-11-25	12.090	12.220	11.950	12.120	11.049	14,520,619
2022-11-24	12.140	12.230	12.040	12.120	11.049	11,470,791
2022-11-23	12.040	12.300	11.990	12.040	10.976	17,597,559
2022-11-22	12.090	12.230	11.930	12.010	10.949	16,475,326
2022-11-21	12.000	12.060	11.830	12.040	10.976	17,201,097
2022-11-18	12.280	12.280	12.040	12.140	11.067	17,396,896
2022-11-17	12.250	12.490	12.200	12.340	11.249	18,458,592
2022-11-16	12.550	12.560	12.280	12.440	11.341	19,213,351
2022-11-15	12.330	12.610	12.220	12.560	11.450	29,936,626
2022-11-14	12.740	12.900	12.360	12.450	11.350	31,705,701
2022-11-11	12.970	13.070	12.690	12.690	11.568	35,940,484
2022-11-10	12.420	12.610	12.300	12.520	11.414	23,892,145
2022-11-09	12.830	12.830	12.400	12.550	11.441	33,464,917
2022-11-08	12.300	12.630	12.230	12.500	11.395	38,914,805
2022-11-07	12.130	12.700	12.080	12.540	11.432	66,220,650

← NewerPage 16 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.