Yunnan Copper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.670	12.700	12.510	12.590	12.172	17,233,973
2025-01-21	12.680	12.710	12.500	12.690	12.269	19,822,187
2025-01-20	12.740	12.760	12.610	12.640	12.220	20,481,200
2025-01-17	12.650	12.790	12.600	12.740	12.317	24,430,533
2025-01-16	12.770	12.780	12.590	12.720	12.298	38,915,361
2025-01-15	12.600	12.730	12.450	12.560	12.143	26,197,214
2025-01-14	12.500	12.740	12.430	12.700	12.278	44,379,364
2025-01-13	12.000	12.590	11.950	12.550	12.133	52,585,886
2025-01-10	12.190	12.390	12.100	12.120	11.717	21,767,666
2025-01-09	12.130	12.250	12.060	12.190	11.785	16,918,100
2025-01-08	12.320	12.370	11.900	12.130	11.727	30,811,015
2025-01-07	12.280	12.430	12.140	12.420	12.007	25,351,462
2025-01-06	12.080	12.460	11.900	12.280	11.872	32,405,084
2025-01-03	12.020	12.480	12.020	12.050	11.650	42,497,965
2025-01-02	12.210	12.360	11.880	11.980	11.582	26,354,437
2024-12-31	12.630	12.630	12.180	12.190	11.785	32,912,702
2024-12-30	12.610	12.660	12.560	12.650	12.230	16,598,243
2024-12-27	12.640	12.740	12.600	12.610	12.191	18,713,622
2024-12-26	12.530	12.710	12.490	12.610	12.191	15,232,030
2024-12-25	12.740	12.740	12.490	12.540	12.123	20,885,800
2024-12-24	12.530	12.700	12.490	12.680	12.259	18,166,850
2024-12-23	12.560	12.720	12.500	12.540	12.123	21,070,038
2024-12-20	12.630	12.690	12.510	12.530	12.114	20,072,156
2024-12-19	12.550	12.720	12.410	12.680	12.259	17,631,065
2024-12-18	12.740	12.780	12.630	12.680	12.259	16,095,265
2024-12-17	12.720	12.830	12.640	12.700	12.278	19,559,851
2024-12-16	12.880	12.940	12.670	12.740	12.317	21,381,874
2024-12-13	13.130	13.180	12.870	12.900	12.472	38,697,545
2024-12-12	13.250	13.350	13.180	13.300	12.858	26,298,398
2024-12-11	12.930	13.450	12.930	13.250	12.810	47,920,352
2024-12-10	13.300	13.330	12.910	12.920	12.491	39,047,770
2024-12-09	12.900	13.160	12.840	12.940	12.510	32,215,000
2024-12-06	12.660	12.940	12.640	12.900	12.472	30,054,687
2024-12-05	12.650	12.700	12.590	12.670	12.249	20,406,126
2024-12-04	12.830	12.880	12.660	12.730	12.307	23,039,411
2024-12-03	12.830	12.830	12.670	12.810	12.385	20,036,201
2024-12-02	12.630	12.860	12.600	12.800	12.375	29,506,990
2024-11-29	12.500	12.720	12.450	12.670	12.249	26,581,000
2024-11-28	12.570	12.630	12.480	12.500	12.085	21,637,428
2024-11-27	12.430	12.620	12.220	12.620	12.201	26,326,948
2024-11-26	12.520	12.650	12.450	12.460	12.046	23,538,112
2024-11-25	12.640	12.740	12.440	12.570	12.152	24,250,202
2024-11-22	13.020	13.050	12.580	12.590	12.172	33,142,715
2024-11-21	13.000	13.100	12.900	13.020	12.588	23,824,156
2024-11-20	13.050	13.140	12.980	13.060	12.626	25,269,200
2024-11-19	12.950	13.140	12.840	13.030	12.597	26,106,227
2024-11-18	13.080	13.240	12.830	12.920	12.491	38,577,296
2024-11-15	13.320	13.410	13.050	13.050	12.617	28,619,130
2024-11-14	13.550	13.680	13.220	13.270	12.829	35,703,354
2024-11-13	13.500	13.710	13.470	13.570	13.119	30,063,182
2024-11-12	13.800	14.010	13.450	13.570	13.119	48,934,807
2024-11-11	13.850	13.920	13.650	13.890	13.429	45,748,851
2024-11-08	14.520	14.640	13.910	14.050	13.583	69,564,510
2024-11-07	13.700	14.170	13.620	14.170	13.699	59,553,828
2024-11-06	14.230	14.350	14.010	14.090	13.622	75,363,677
2024-11-05	13.890	14.280	13.800	14.220	13.748	79,887,839
2024-11-04	13.830	13.970	13.450	13.970	13.506	66,934,119
2024-11-01	13.050	14.100	13.040	13.700	13.245	116,379,420
2024-10-31	13.080	13.220	13.020	13.120	12.684	31,041,123
2024-10-30	13.230	13.370	12.980	13.100	12.665	38,185,814

← NewerPage 8 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.