Yunnan Copper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	18.180	18.600	18.050	18.590	18.343	85,589,264
2025-10-23	17.680	17.940	17.230	17.910	17.672	58,121,073
2025-10-22	17.330	17.840	17.250	17.730	17.494	70,077,960
2025-10-21	18.100	18.430	17.950	18.190	17.948	71,213,174
2025-10-20	18.140	18.400	17.670	17.940	17.701	75,341,023
2025-10-17	18.600	18.710	17.770	17.820	17.583	89,081,341
2025-10-16	18.510	18.950	18.200	18.340	18.096	98,950,434
2025-10-15	18.630	18.700	18.070	18.560	18.313	95,928,836
2025-10-14	19.650	19.800	18.180	18.290	18.047	171,095,103
2025-10-13	18.790	19.420	18.360	19.050	18.797	208,466,369
2025-10-10	19.400	20.820	19.230	19.580	19.320	261,984,912
2025-10-09	18.850	19.230	18.360	19.230	18.974	152,400,071
2025-09-30	16.620	17.670	16.500	17.480	17.248	165,073,807
2025-09-29	16.260	16.340	15.830	16.270	16.054	111,490,803
2025-09-26	15.760	16.660	15.760	16.010	15.797	131,519,688
2025-09-25	16.050	16.250	15.620	15.790	15.580	156,369,482
2025-09-24	14.950	15.170	14.860	15.160	14.958	52,416,251
2025-09-23	15.310	15.570	14.770	15.050	14.850	68,252,484
2025-09-22	15.660	15.740	15.080	15.380	15.175	66,646,807
2025-09-19	15.410	15.650	15.250	15.580	15.373	70,247,771
2025-09-18	15.960	15.960	15.300	15.510	15.304	149,033,630
2025-09-17	15.800	16.780	15.680	16.540	16.320	147,974,620
2025-09-16	16.640	16.750	15.500	15.960	15.748	154,444,358
2025-09-15	16.580	16.900	16.360	16.390	16.172	139,387,058
2025-09-12	15.690	16.890	15.670	16.690	16.468	223,792,488
2025-09-11	15.200	15.400	15.070	15.350	15.146	82,282,478
2025-09-10	14.980	15.180	14.780	15.120	14.919	61,108,389
2025-09-09	14.890	15.550	14.830	15.150	14.949	104,877,183
2025-09-08	15.180	15.250	14.820	14.910	14.712	72,838,951
2025-09-05	14.530	15.190	14.510	15.130	14.929	75,773,036
2025-09-04	14.940	15.340	14.300	14.570	14.376	102,639,803
2025-09-03	15.500	15.770	14.760	14.940	14.741	111,050,150
2025-09-02	15.420	15.560	14.970	15.160	14.958	119,828,746
2025-09-01	15.260	15.300	14.900	15.230	15.027	124,871,675
2025-08-29	14.510	15.280	14.500	14.860	14.662	103,903,107
2025-08-28	14.310	14.480	13.970	14.390	14.199	66,359,078
2025-08-27	14.740	15.020	14.320	14.350	14.159	78,299,988
2025-08-26	14.800	15.070	14.700	14.830	14.633	96,547,526
2025-08-25	14.120	15.000	14.120	14.700	14.505	146,801,814
2025-08-22	13.700	13.880	13.660	13.860	13.676	41,977,570
2025-08-21	13.870	14.020	13.680	13.750	13.567	42,119,208
2025-08-20	13.660	14.000	13.660	13.880	13.695	46,480,558
2025-08-19	13.870	13.950	13.640	13.760	13.577	59,570,458
2025-08-18	14.080	14.120	13.810	13.890	13.705	68,376,270
2025-08-15	13.650	14.240	13.620	14.080	13.893	70,451,985
2025-08-14	13.760	14.220	13.670	13.710	13.528	65,782,526
2025-08-13	13.650	13.960	13.650	13.850	13.666	59,958,052
2025-08-12	13.550	13.650	13.460	13.620	13.439	39,557,157
2025-08-11	13.640	13.700	13.520	13.650	13.468	36,987,732
2025-08-08	13.350	13.630	13.350	13.580	13.399	35,816,746
2025-08-07	13.500	13.560	13.240	13.430	13.251	35,676,240
2025-08-06	13.110	13.650	13.090	13.530	13.350	63,817,906
2025-08-05	13.090	13.280	13.020	13.190	13.015	33,408,149
2025-08-04	12.920	13.080	12.920	13.060	12.886	26,281,136
2025-08-01	12.970	13.100	12.910	12.970	12.798	27,565,398
2025-07-31	13.200	13.280	12.900	12.950	12.778	64,125,527
2025-07-30	13.650	13.760	13.370	13.500	13.320	41,606,968
2025-07-29	13.710	13.750	13.510	13.640	13.459	33,707,072
2025-07-28	13.680	13.830	13.480	13.760	13.577	48,837,042
2025-07-25	13.920	13.950	13.740	13.790	13.607	51,108,690

← NewerPage 5 of 21 · 1,218 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.