Yunnan Copper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.660	13.080	12.640	13.010	11.634	21,356,077
2022-02-08	12.330	12.680	12.280	12.680	11.339	19,055,621
2022-02-07	12.110	12.430	12.090	12.330	11.026	16,654,452
2022-01-28	12.010	12.140	11.610	11.950	10.686	19,905,266
2022-01-27	12.410	12.480	11.880	11.890	10.632	19,796,286
2022-01-26	12.400	12.600	12.250	12.450	11.133	14,894,268
2022-01-25	12.780	12.880	12.430	12.440	11.124	17,089,801
2022-01-24	13.180	13.180	12.680	12.890	11.527	19,808,529
2022-01-21	13.310	13.380	13.170	13.260	11.857	12,637,520
2022-01-20	13.310	13.480	13.240	13.390	11.974	16,545,943
2022-01-19	13.400	13.490	13.180	13.270	11.866	18,231,708
2022-01-18	13.410	13.570	13.340	13.460	12.036	14,713,060
2022-01-17	13.510	13.510	13.350	13.390	11.974	23,610,885
2022-01-14	13.680	13.810	13.540	13.600	12.161	18,167,878
2022-01-13	14.100	14.160	13.740	13.810	12.349	36,440,019
2022-01-12	13.700	13.860	13.620	13.860	12.394	28,973,538
2022-01-11	13.450	13.640	13.350	13.590	12.153	18,738,805
2022-01-10	13.420	13.510	13.340	13.440	12.018	11,957,181
2022-01-07	13.370	13.540	13.350	13.420	12.000	13,786,579
2022-01-06	13.310	13.440	13.290	13.360	11.947	10,830,486
2022-01-05	13.570	13.590	13.350	13.380	11.965	14,357,363
2022-01-04	13.370	13.530	13.350	13.490	12.063	13,596,444
2021-12-31	13.390	13.480	13.320	13.370	11.956	14,968,800
2021-12-30	13.470	13.560	13.400	13.430	12.009	15,440,230
2021-12-29	13.350	13.690	13.330	13.490	12.063	16,546,451
2021-12-28	13.500	13.530	13.350	13.450	12.027	10,588,021
2021-12-27	13.360	13.430	13.250	13.320	11.911	13,369,013
2021-12-24	13.660	13.710	13.410	13.440	12.018	16,114,722
2021-12-23	13.540	13.770	13.540	13.740	12.287	18,871,828
2021-12-22	13.630	13.680	13.510	13.560	12.126	11,897,830
2021-12-21	13.500	13.660	13.470	13.610	12.170	10,958,120
2021-12-20	13.670	13.880	13.500	13.530	12.099	18,707,920
2021-12-17	13.800	14.070	13.720	13.770	12.313	24,809,021
2021-12-16	13.420	13.750	13.420	13.730	12.278	19,213,888
2021-12-15	13.510	13.600	13.360	13.410	11.992	16,564,871
2021-12-14	13.820	13.830	13.490	13.520	12.090	24,808,333
2021-12-13	13.940	13.980	13.830	13.890	12.421	14,485,909
2021-12-10	14.020	14.040	13.880	13.950	12.474	16,155,047
2021-12-09	14.050	14.080	13.900	14.050	12.564	20,985,425
2021-12-08	13.920	14.180	13.910	14.080	12.591	23,803,538
2021-12-07	13.860	13.990	13.640	13.870	12.403	19,178,499
2021-12-06	13.880	14.260	13.660	13.760	12.305	31,927,145
2021-12-03	13.720	13.950	13.650	13.870	12.403	16,434,996
2021-12-02	13.820	13.870	13.670	13.720	12.269	16,491,628
2021-12-01	13.730	13.950	13.590	13.950	12.474	18,615,815
2021-11-30	14.030	14.140	13.710	13.810	12.349	31,236,730
2021-11-29	14.000	14.180	13.600	14.030	12.546	46,448,555
2021-11-26	14.060	14.590	13.990	14.500	12.966	42,867,088
2021-11-25	13.820	14.300	13.730	14.200	12.698	46,183,902
2021-11-24	13.680	13.730	13.460	13.730	12.278	18,486,414
2021-11-23	13.620	13.800	13.550	13.660	12.215	21,265,160
2021-11-22	13.720	13.800	13.500	13.600	12.161	23,640,944
2021-11-19	13.320	13.730	13.310	13.670	12.224	30,094,491
2021-11-18	13.080	13.490	13.070	13.370	11.956	27,430,009
2021-11-17	13.040	13.230	13.020	13.180	11.786	13,970,863
2021-11-16	13.240	13.320	13.090	13.130	11.741	16,537,582
2021-11-15	13.250	13.280	13.060	13.240	11.840	14,271,134
2021-11-12	13.270	13.330	13.140	13.250	11.848	20,166,903
2021-11-11	12.960	13.220	12.930	13.200	11.804	21,337,246
2021-11-10	13.200	13.200	12.870	13.030	11.652	29,813,175

← NewerPage 20 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.