Yunnan Copper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.050	11.110	10.830	11.010	10.037	10,657,900
2022-08-03	11.210	11.300	11.010	11.030	10.055	11,969,975
2022-08-02	11.290	11.330	10.960	11.180	10.192	18,910,870
2022-08-01	11.420	11.460	11.280	11.430	10.420	10,483,902
2022-07-29	11.430	11.500	11.300	11.490	10.475	13,212,794
2022-07-28	11.400	11.480	11.330	11.400	10.392	9,747,502
2022-07-27	11.240	11.360	11.230	11.320	10.320	8,317,737
2022-07-26	11.170	11.330	11.120	11.300	10.301	8,518,527
2022-07-25	11.220	11.330	11.130	11.170	10.183	9,514,428
2022-07-22	11.240	11.370	11.090	11.220	10.228	8,857,238
2022-07-21	11.220	11.380	11.170	11.240	10.247	12,268,606
2022-07-20	11.460	11.480	11.200	11.280	10.283	12,292,552
2022-07-19	11.030	11.350	10.980	11.140	10.155	18,173,301
2022-07-18	10.720	10.990	10.620	10.970	10.001	14,205,505
2022-07-15	10.820	10.820	10.560	10.570	9.636	14,686,054
2022-07-14	10.900	10.950	10.770	10.840	9.882	10,735,955
2022-07-13	11.050	11.100	10.830	10.930	9.964	11,406,951
2022-07-12	10.980	11.110	10.900	10.930	9.964	10,134,889
2022-07-11	11.200	11.220	10.880	11.010	10.037	14,557,098
2022-07-08	11.530	11.590	11.210	11.220	10.228	13,113,661
2022-07-07	11.220	11.530	11.060	11.390	10.383	16,857,555
2022-07-06	11.350	11.450	11.020	11.080	10.101	17,721,631
2022-07-05	11.450	11.690	11.340	11.480	10.465	18,349,992
2022-07-04	11.340	11.450	11.280	11.440	10.429	13,178,862
2022-07-01	11.350	11.420	11.240	11.320	10.320	13,481,544
2022-06-30	11.400	11.610	11.340	11.390	10.383	12,862,600
2022-06-29	11.830	11.830	11.430	11.460	10.447	15,949,536
2022-06-28	11.460	11.770	11.420	11.730	10.693	17,301,868
2022-06-27	11.430	11.670	11.360	11.460	10.447	16,901,799
2022-06-24	11.480	11.580	11.380	11.420	10.411	13,483,248
2022-06-23	11.350	11.590	11.240	11.550	10.529	17,058,052
2022-06-22	11.970	12.060	11.300	11.340	10.338	20,064,681
2022-06-21	11.860	11.900	11.420	11.550	10.529	23,032,629
2022-06-20	12.030	12.100	11.850	11.870	10.821	17,385,886
2022-06-17	11.890	12.100	11.820	12.050	10.985	15,411,933
2022-06-16	12.050	12.250	11.920	11.970	10.912	16,963,967
2022-06-15	12.120	12.300	11.950	11.960	10.903	26,421,093
2022-06-14	11.620	12.190	11.540	12.140	11.067	27,154,490
2022-06-13	11.590	11.820	11.530	11.800	10.757	19,925,294
2022-06-10	11.510	11.780	11.310	11.760	10.721	24,422,460
2022-06-09	11.610	11.830	11.470	11.690	10.657	22,140,553
2022-06-08	11.460	11.620	11.320	11.610	10.584	21,206,791
2022-06-07	11.400	11.500	11.350	11.450	10.438	15,295,095
2022-06-06	11.240	11.480	11.240	11.460	10.447	20,952,145
2022-06-02	10.960	11.180	10.910	11.170	10.183	15,412,859
2022-06-01	11.030	11.080	10.870	11.000	10.028	12,618,406
2022-05-31	10.990	11.140	10.920	11.130	10.146	12,999,000
2022-05-30	11.040	11.160	10.970	11.070	10.092	9,585,476
2022-05-27	11.000	11.160	10.930	11.030	10.055	12,855,237
2022-05-26	10.910	11.100	10.750	10.990	10.019	13,463,242
2022-05-25	10.770	10.970	10.740	10.840	9.882	12,971,963
2022-05-24	11.200	11.230	10.740	10.750	9.800	16,775,325
2022-05-23	11.000	11.220	10.880	11.200	10.210	16,808,688
2022-05-20	10.640	10.990	10.630	10.980	10.010	20,369,640
2022-05-19	10.390	10.600	10.350	10.600	9.663	10,951,800
2022-05-18	10.650	10.700	10.560	10.580	9.645	9,722,752
2022-05-17	10.590	10.700	10.520	10.700	9.754	10,750,383
2022-05-16	10.600	10.660	10.500	10.590	9.654	10,981,194
2022-05-13	10.480	10.590	10.380	10.550	9.618	9,995,102
2022-05-12	10.450	10.590	10.360	10.440	9.517	10,701,031

← NewerPage 18 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.