Yunnan Copper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.400	10.750	10.380	10.490	9.563	17,331,907
2022-05-10	10.160	10.450	10.080	10.440	9.517	16,204,294
2022-05-09	10.230	10.370	10.160	10.280	9.371	9,177,364
2022-05-06	10.350	10.420	10.180	10.280	9.371	15,232,226
2022-05-05	10.410	10.670	10.350	10.640	9.700	17,487,046
2022-04-29	10.230	10.530	10.160	10.480	9.554	16,338,647
2022-04-28	10.250	10.340	10.000	10.160	9.262	19,139,315
2022-04-27	10.010	10.510	9.780	10.480	9.371	26,136,588
2022-04-26	10.410	10.520	10.010	10.020	8.960	21,567,681
2022-04-25	10.950	11.010	10.390	10.420	9.318	25,074,303
2022-04-22	11.090	11.310	10.900	11.190	10.006	15,479,024
2022-04-21	11.660	11.730	11.100	11.150	9.971	24,472,211
2022-04-20	12.030	12.110	11.700	11.730	10.489	16,532,279
2022-04-19	11.850	12.170	11.850	12.020	10.749	16,393,256
2022-04-18	11.900	11.950	11.700	11.790	10.543	16,170,630
2022-04-15	12.150	12.480	11.860	12.000	10.731	24,614,888
2022-04-14	12.170	12.300	11.970	12.160	10.874	34,636,057
2022-04-13	11.730	12.350	11.580	12.110	10.829	51,164,545
2022-04-12	11.200	11.510	11.040	11.480	10.266	14,114,402
2022-04-11	11.620	11.680	11.150	11.200	10.015	23,434,030
2022-04-08	11.370	11.850	11.180	11.730	10.489	22,635,533
2022-04-07	11.570	11.710	11.390	11.400	10.194	16,000,421
2022-04-06	11.360	11.780	11.200	11.720	10.480	26,020,826
2022-04-01	11.220	11.320	11.120	11.280	10.087	10,847,265
2022-03-31	11.300	11.340	11.160	11.240	10.051	13,121,333
2022-03-30	11.290	11.350	11.210	11.330	10.132	16,843,129
2022-03-29	11.280	11.350	11.120	11.190	10.006	10,356,777
2022-03-28	11.070	11.390	10.880	11.300	10.105	14,887,543
2022-03-25	11.230	11.470	11.160	11.180	9.997	16,217,812
2022-03-24	11.330	11.500	11.000	11.240	10.051	25,930,101
2022-03-23	11.310	11.380	11.240	11.320	10.123	8,708,946
2022-03-22	11.230	11.420	11.170	11.330	10.132	11,106,816
2022-03-21	11.310	11.440	11.150	11.280	10.087	14,964,801
2022-03-18	11.200	11.350	11.100	11.310	10.114	13,649,801
2022-03-17	11.130	11.340	11.090	11.120	9.944	17,356,239
2022-03-16	10.810	11.110	10.460	11.070	9.899	23,114,163
2022-03-15	11.630	11.630	10.680	10.700	9.568	36,006,840
2022-03-14	12.050	12.180	11.700	11.720	10.480	18,844,649
2022-03-11	11.840	12.160	11.560	12.150	10.865	17,978,516
2022-03-10	12.030	12.150	11.910	11.960	10.695	20,769,296
2022-03-09	12.260	12.340	11.500	11.930	10.668	35,098,190
2022-03-08	12.910	12.920	12.050	12.370	11.062	49,267,241
2022-03-07	13.500	13.550	13.110	13.200	11.804	29,788,136
2022-03-04	13.370	13.470	13.100	13.110	11.723	25,535,693
2022-03-03	13.200	13.640	13.140	13.410	11.992	39,852,261
2022-03-02	12.900	13.200	12.860	13.030	11.652	26,133,526
2022-03-01	12.970	13.030	12.740	12.850	11.491	14,221,420
2022-02-28	12.830	12.990	12.670	12.980	11.607	18,085,197
2022-02-25	12.820	13.060	12.760	12.780	11.428	16,920,920
2022-02-24	12.860	13.080	12.550	12.720	11.375	21,035,876
2022-02-23	12.890	12.980	12.830	12.940	11.571	11,708,387
2022-02-22	12.930	13.030	12.710	12.900	11.535	14,166,000
2022-02-21	13.060	13.060	12.890	12.950	11.580	10,840,518
2022-02-18	12.900	13.090	12.880	13.050	11.670	12,354,282
2022-02-17	12.930	13.050	12.860	13.000	11.625	9,928,769
2022-02-16	12.810	13.030	12.810	12.970	11.598	10,767,200
2022-02-15	12.920	12.940	12.640	12.780	11.428	11,506,289
2022-02-14	12.960	13.150	12.700	12.840	11.482	23,567,919
2022-02-11	13.040	13.320	13.020	13.070	11.688	18,047,140
2022-02-10	13.160	13.380	13.050	13.270	11.866	25,868,506

← NewerPage 19 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.