Yunnan Tin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 13.720 | 13.770 | 13.480 | 13.570 | 13.171 | 15,243,151 |
| 2024-07-26 | 13.210 | 13.810 | 13.210 | 13.590 | 13.190 | 29,228,324 |
| 2024-07-25 | 13.410 | 13.480 | 13.030 | 13.090 | 12.705 | 27,210,695 |
| 2024-07-24 | 13.650 | 13.700 | 13.340 | 13.640 | 13.239 | 26,612,258 |
| 2024-07-23 | 14.500 | 14.590 | 13.610 | 13.650 | 13.249 | 47,352,255 |
| 2024-07-22 | 14.880 | 15.030 | 14.490 | 14.530 | 14.103 | 27,356,965 |
| 2024-07-19 | 15.000 | 15.090 | 14.740 | 14.940 | 14.501 | 24,940,841 |
| 2024-07-18 | 15.110 | 15.450 | 14.930 | 15.420 | 14.967 | 29,812,108 |
| 2024-07-17 | 16.210 | 16.280 | 15.550 | 15.600 | 15.141 | 28,941,642 |
| 2024-07-16 | 15.800 | 16.200 | 15.760 | 16.110 | 15.636 | 24,107,615 |
| 2024-07-15 | 15.880 | 16.240 | 15.670 | 15.990 | 15.520 | 26,295,615 |
| 2024-07-12 | 16.330 | 16.480 | 15.870 | 16.030 | 15.559 | 42,123,403 |
| 2024-07-11 | 16.190 | 16.830 | 16.010 | 16.660 | 16.170 | 43,578,921 |
| 2024-07-10 | 16.100 | 16.420 | 15.610 | 15.690 | 15.229 | 36,760,764 |
| 2024-07-09 | 15.500 | 16.210 | 15.500 | 16.180 | 15.704 | 31,099,933 |
| 2024-07-08 | 16.000 | 16.080 | 15.500 | 15.600 | 15.141 | 26,183,332 |
| 2024-07-05 | 15.250 | 15.780 | 15.100 | 15.710 | 15.248 | 22,659,237 |
| 2024-07-04 | 15.700 | 15.790 | 15.230 | 15.260 | 14.811 | 19,260,455 |
| 2024-07-03 | 15.590 | 15.670 | 15.440 | 15.500 | 15.044 | 13,837,641 |
| 2024-07-02 | 15.810 | 15.850 | 15.530 | 15.670 | 15.209 | 16,161,296 |
| 2024-07-01 | 15.510 | 15.930 | 15.500 | 15.890 | 15.423 | 24,701,400 |
| 2024-06-28 | 14.790 | 15.680 | 14.790 | 15.490 | 15.034 | 35,036,495 |
| 2024-06-27 | 15.090 | 15.100 | 14.760 | 14.780 | 14.345 | 21,378,616 |
| 2024-06-26 | 14.920 | 15.170 | 14.760 | 15.140 | 14.695 | 26,479,920 |
| 2024-06-25 | 15.180 | 15.370 | 15.020 | 15.170 | 14.724 | 20,445,224 |
| 2024-06-24 | 15.170 | 15.370 | 15.020 | 15.230 | 14.782 | 21,492,368 |
| 2024-06-21 | 15.680 | 15.860 | 15.370 | 15.390 | 14.937 | 20,278,259 |
| 2024-06-20 | 15.690 | 15.970 | 15.470 | 15.570 | 15.112 | 25,049,971 |
| 2024-06-19 | 15.530 | 15.720 | 15.450 | 15.530 | 15.073 | 18,277,256 |
| 2024-06-18 | 15.300 | 15.570 | 15.270 | 15.450 | 14.996 | 20,841,472 |
| 2024-06-17 | 15.500 | 15.620 | 15.110 | 15.250 | 14.802 | 25,576,115 |
| 2024-06-14 | 15.500 | 15.660 | 15.400 | 15.580 | 15.122 | 24,019,215 |
| 2024-06-13 | 15.900 | 16.040 | 15.510 | 15.660 | 15.199 | 29,030,247 |
| 2024-06-12 | 15.500 | 16.130 | 15.450 | 16.030 | 15.559 | 37,782,194 |
| 2024-06-11 | 15.740 | 15.740 | 15.250 | 15.510 | 15.054 | 34,951,186 |
| 2024-06-07 | 16.140 | 16.160 | 15.750 | 15.970 | 15.500 | 22,268,956 |
| 2024-06-06 | 15.920 | 16.140 | 15.740 | 15.810 | 15.345 | 30,125,712 |
| 2024-06-05 | 15.970 | 16.030 | 15.700 | 15.710 | 15.248 | 34,597,281 |
| 2024-06-04 | 15.960 | 16.470 | 15.890 | 16.300 | 15.821 | 33,310,042 |
| 2024-06-03 | 16.550 | 16.600 | 15.750 | 15.930 | 15.462 | 55,731,468 |
| 2024-05-31 | 16.920 | 17.280 | 16.630 | 16.800 | 16.306 | 29,966,949 |
| 2024-05-30 | 17.820 | 17.890 | 16.750 | 16.840 | 16.345 | 51,548,194 |
| 2024-05-29 | 17.220 | 18.020 | 17.060 | 17.860 | 17.335 | 57,547,574 |
| 2024-05-28 | 16.820 | 17.750 | 16.820 | 17.180 | 16.675 | 65,645,335 |
| 2024-05-27 | 16.170 | 16.570 | 16.170 | 16.550 | 16.063 | 23,055,882 |
| 2024-05-24 | 16.030 | 16.370 | 16.020 | 16.160 | 15.685 | 22,870,312 |
| 2024-05-23 | 16.470 | 16.540 | 16.040 | 16.130 | 15.656 | 37,638,821 |
| 2024-05-22 | 17.200 | 17.350 | 16.960 | 17.060 | 16.558 | 24,572,023 |
| 2024-05-21 | 17.930 | 18.030 | 17.280 | 17.470 | 16.704 | 48,862,562 |
| 2024-05-20 | 17.610 | 18.180 | 17.320 | 17.940 | 17.153 | 70,104,731 |
| 2024-05-17 | 17.050 | 17.200 | 16.760 | 17.170 | 16.417 | 31,553,679 |
| 2024-05-16 | 17.510 | 17.760 | 16.900 | 16.950 | 16.207 | 46,478,193 |
| 2024-05-15 | 17.300 | 17.790 | 17.200 | 17.460 | 16.694 | 43,006,597 |
| 2024-05-14 | 17.350 | 17.570 | 17.110 | 17.490 | 16.723 | 48,452,170 |
| 2024-05-13 | 16.970 | 17.120 | 16.700 | 17.000 | 16.255 | 37,975,745 |
| 2024-05-10 | 17.410 | 17.650 | 16.840 | 17.410 | 16.647 | 55,593,745 |
| 2024-05-09 | 16.600 | 17.150 | 16.600 | 16.950 | 16.207 | 34,074,694 |
| 2024-05-08 | 16.670 | 16.970 | 16.520 | 16.650 | 15.920 | 27,015,559 |
| 2024-05-07 | 17.120 | 17.360 | 16.830 | 16.870 | 16.130 | 40,625,538 |
| 2024-05-06 | 16.280 | 16.950 | 16.180 | 16.920 | 16.178 | 44,317,908 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.2500 CNY |
| 2026-01-27 | 0.1100 CNY |
| 2025-05-12 | 0.1900 CNY |
| 2025-01-23 | 0.1000 CNY |
| 2024-05-22 | 0.2600 CNY |
| 2023-05-15 | 0.1200 CNY |
| 2022-05-17 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.