Yunnan Copper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.490	13.540	13.250	13.260	12.820	37,826,876
2024-10-28	13.400	13.560	13.330	13.480	13.032	40,796,984
2024-10-25	13.490	13.600	13.400	13.450	13.003	30,566,900
2024-10-24	13.440	13.520	13.290	13.500	13.052	25,832,392
2024-10-23	13.530	13.650	13.400	13.530	13.081	38,412,196
2024-10-22	13.350	13.660	13.300	13.530	13.081	37,516,840
2024-10-21	13.420	13.640	13.310	13.410	12.965	48,765,276
2024-10-18	13.100	13.520	13.030	13.280	12.839	45,591,034
2024-10-17	13.330	13.470	13.070	13.070	12.636	27,385,678
2024-10-16	12.960	13.430	12.950	13.270	12.829	29,417,415
2024-10-15	13.450	13.570	13.140	13.140	12.704	38,132,034
2024-10-14	13.360	13.690	13.300	13.540	13.090	43,217,749
2024-10-11	13.680	13.690	13.160	13.310	12.868	39,422,721
2024-10-10	13.230	13.940	13.200	13.570	13.119	61,682,047
2024-10-09	13.730	13.840	13.100	13.200	12.762	85,338,884
2024-10-08	15.310	15.310	13.580	14.200	13.728	134,845,171
2024-09-30	13.200	13.950	13.070	13.920	13.458	100,761,588
2024-09-27	12.650	12.920	12.430	12.770	12.317	72,227,864
2024-09-26	11.870	12.390	11.870	12.390	11.950	41,615,668
2024-09-25	12.070	12.290	11.870	11.900	11.478	50,080,614
2024-09-24	11.520	11.880	11.470	11.840	11.420	39,689,001
2024-09-23	11.400	11.590	11.380	11.410	11.005	24,037,184
2024-09-20	11.270	11.500	11.250	11.500	11.092	33,317,001
2024-09-19	10.900	11.340	10.770	11.340	10.938	42,408,481
2024-09-18	10.710	10.900	10.610	10.890	10.504	22,486,556
2024-09-13	10.900	10.940	10.670	10.680	10.301	15,620,500
2024-09-12	10.720	10.870	10.670	10.740	10.359	15,749,964
2024-09-11	10.630	10.730	10.590	10.680	10.301	13,895,462
2024-09-10	10.670	10.730	10.490	10.690	10.311	16,201,389
2024-09-09	10.620	10.660	10.480	10.650	10.272	21,042,127
2024-09-06	10.800	10.880	10.700	10.730	10.349	16,975,800
2024-09-05	10.850	10.960	10.700	10.760	10.378	20,831,661
2024-09-04	11.030	11.050	10.780	10.810	10.426	30,260,965
2024-09-03	11.040	11.280	11.020	11.150	10.754	25,487,308
2024-09-02	11.200	11.290	11.000	11.010	10.619	25,190,601
2024-08-30	11.100	11.390	10.960	11.240	10.841	34,535,001
2024-08-29	10.820	11.060	10.750	11.020	10.629	18,901,520
2024-08-28	10.980	11.160	10.850	10.890	10.504	22,257,949
2024-08-27	11.090	11.110	10.890	10.980	10.590	16,581,200
2024-08-26	10.970	11.180	10.950	11.150	10.754	21,966,183
2024-08-23	10.770	10.890	10.680	10.870	10.484	11,606,901
2024-08-22	10.960	11.020	10.810	10.830	10.446	13,884,200
2024-08-21	10.880	11.040	10.840	11.010	10.619	13,350,000
2024-08-20	11.220	11.250	10.900	10.940	10.552	21,987,100
2024-08-19	11.010	11.290	11.010	11.180	10.783	25,342,087
2024-08-16	11.110	11.200	10.960	11.030	10.639	20,517,134
2024-08-15	10.850	11.060	10.810	11.030	10.639	19,431,401
2024-08-14	11.010	11.040	10.860	10.870	10.484	13,891,868
2024-08-13	11.070	11.120	10.900	11.040	10.648	14,856,773
2024-08-12	11.020	11.130	10.960	11.010	10.619	14,934,260
2024-08-09	11.180	11.250	11.060	11.070	10.677	23,920,602
2024-08-08	10.950	11.040	10.830	10.990	10.600	18,737,327
2024-08-07	10.940	11.180	10.890	11.030	10.639	21,821,941
2024-08-06	10.990	11.060	10.860	10.990	10.600	20,355,801
2024-08-05	11.100	11.270	10.900	10.900	10.513	28,425,520
2024-08-02	11.160	11.230	11.080	11.170	10.774	27,644,803
2024-08-01	11.570	11.650	11.330	11.380	10.976	31,235,173
2024-07-31	11.080	11.390	11.010	11.390	10.986	35,123,407
2024-07-30	11.110	11.110	10.870	10.970	10.581	23,657,564
2024-07-29	11.200	11.240	11.040	11.120	10.725	19,368,282

← NewerPage 9 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.