Yunnan Copper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.480	11.790	11.480	11.700	10.666	24,484,625
2022-11-03	11.350	11.640	11.300	11.500	10.484	20,424,778
2022-11-02	11.140	11.630	11.120	11.480	10.465	28,740,129
2022-11-01	11.000	11.260	10.920	11.240	10.247	31,360,982
2022-10-31	10.410	11.180	10.410	11.000	10.028	51,099,892
2022-10-28	10.810	10.830	10.320	10.370	9.454	27,707,779
2022-10-27	10.940	11.120	10.850	10.900	9.937	20,866,206
2022-10-26	10.730	10.870	10.640	10.780	9.827	16,475,525
2022-10-25	10.630	10.820	10.450	10.720	9.773	19,554,020
2022-10-24	10.950	11.100	10.670	10.750	9.800	20,098,417
2022-10-21	10.990	11.030	10.750	10.770	9.818	14,457,735
2022-10-20	10.940	11.030	10.750	10.870	9.909	15,878,417
2022-10-19	11.200	11.280	10.910	10.930	9.964	22,492,917
2022-10-18	11.280	11.410	11.130	11.140	10.155	20,998,687
2022-10-17	11.060	11.300	11.060	11.230	10.238	21,159,569
2022-10-14	11.010	11.280	10.990	11.220	10.228	28,671,295
2022-10-13	10.830	11.230	10.770	11.060	10.083	49,246,459
2022-10-12	10.860	10.950	10.500	10.950	9.982	74,484,357
2022-10-11	9.850	10.000	9.780	9.950	9.071	9,982,633
2022-10-10	9.840	10.040	9.750	9.800	8.934	16,636,853
2022-09-30	9.750	9.920	9.740	9.830	8.961	11,671,892
2022-09-29	9.920	9.980	9.700	9.790	8.925	13,727,245
2022-09-28	10.120	10.120	9.800	9.800	8.934	15,330,706
2022-09-27	10.070	10.220	9.960	10.190	9.289	13,388,113
2022-09-26	10.400	10.400	10.030	10.070	9.180	15,376,240
2022-09-23	10.620	10.680	10.380	10.500	9.572	11,092,420
2022-09-22	10.440	10.740	10.420	10.620	9.681	11,804,395
2022-09-21	10.370	10.630	10.260	10.600	9.663	13,141,259
2022-09-20	10.450	10.530	10.330	10.390	9.472	17,080,675
2022-09-19	10.690	10.750	10.250	10.330	9.417	26,839,641
2022-09-16	11.190	11.230	10.650	10.670	9.727	27,425,985
2022-09-15	11.580	11.620	11.100	11.170	10.183	16,628,350
2022-09-14	11.560	11.730	11.480	11.510	10.493	17,010,895
2022-09-13	12.000	12.020	11.680	11.870	10.821	27,828,603
2022-09-09	11.480	11.810	11.450	11.720	10.684	24,741,647
2022-09-08	11.270	11.490	11.270	11.430	10.420	18,110,101
2022-09-07	10.920	11.300	10.850	11.270	10.274	20,986,055
2022-09-06	10.820	11.000	10.820	10.950	9.982	15,443,030
2022-09-05	10.720	10.790	10.650	10.780	9.827	11,313,894
2022-09-02	10.740	10.830	10.680	10.710	9.763	13,114,615
2022-09-01	10.900	10.960	10.720	10.730	9.782	17,338,350
2022-08-31	11.230	11.320	10.910	10.940	9.973	22,349,665
2022-08-30	11.470	11.570	11.270	11.390	10.383	12,098,879
2022-08-29	11.380	11.510	11.270	11.490	10.475	10,736,292
2022-08-26	11.580	11.680	11.480	11.560	10.538	13,487,405
2022-08-25	11.370	11.510	11.210	11.510	10.493	13,853,985
2022-08-24	11.610	11.830	11.280	11.290	10.292	18,071,008
2022-08-23	11.590	11.680	11.480	11.560	10.538	10,909,839
2022-08-22	11.480	11.680	11.370	11.640	10.611	12,683,971
2022-08-19	11.750	11.750	11.440	11.490	10.475	11,950,526
2022-08-18	11.660	11.780	11.590	11.660	10.630	9,975,414
2022-08-17	11.740	11.740	11.560	11.690	10.657	9,683,592
2022-08-16	11.780	11.800	11.590	11.700	10.666	10,919,609
2022-08-15	11.740	11.920	11.700	11.780	10.739	13,243,733
2022-08-12	11.710	11.950	11.670	11.860	10.812	18,258,069
2022-08-11	11.860	11.860	11.580	11.760	10.721	18,326,453
2022-08-10	11.520	11.730	11.470	11.630	10.602	13,819,231
2022-08-09	11.540	11.590	11.480	11.510	10.493	10,582,215
2022-08-08	11.470	11.600	11.390	11.540	10.520	12,367,556
2022-08-05	11.010	11.480	10.980	11.470	10.456	15,668,447

← NewerPage 17 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.