Yunnan Tin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	16.850	17.000	16.400	16.490	15.767	44,059,929
2024-04-29	16.890	16.890	16.430	16.700	15.968	57,127,824
2024-04-26	16.950	17.400	16.780	17.230	16.474	59,403,137
2024-04-25	16.580	17.020	16.280	16.950	16.207	45,532,423
2024-04-24	16.450	16.940	16.180	16.700	15.968	62,362,262
2024-04-23	17.530	17.800	16.360	16.420	15.700	103,148,914
2024-04-22	18.970	19.370	17.800	17.810	17.029	120,459,832
2024-04-19	18.020	18.880	17.650	18.320	17.517	112,641,163
2024-04-18	16.760	17.500	16.680	17.500	16.733	63,642,246
2024-04-17	16.300	16.860	16.300	16.760	16.025	53,008,461
2024-04-16	17.500	17.980	16.340	16.480	15.757	86,878,364
2024-04-15	16.700	17.800	16.180	17.790	17.010	77,365,996
2024-04-12	17.010	17.280	16.450	17.050	16.302	73,808,617
2024-04-11	16.590	17.830	16.240	17.010	16.264	100,657,448
2024-04-10	16.930	17.200	16.440	16.970	16.226	76,416,435
2024-04-09	16.260	16.780	16.030	16.250	15.537	63,745,355
2024-04-08	16.380	16.790	15.920	16.000	15.298	82,533,407
2024-04-03	15.480	16.090	15.310	15.940	15.241	62,923,955
2024-04-02	15.020	15.500	15.020	15.400	14.725	35,857,300
2024-04-01	15.080	15.460	14.880	15.100	14.438	37,639,519
2024-03-29	14.650	15.070	14.550	15.070	14.409	18,833,043
2024-03-28	14.200	14.610	14.180	14.440	13.807	21,009,760
2024-03-27	14.430	14.530	14.190	14.200	13.577	19,094,449
2024-03-26	14.550	14.640	14.250	14.480	13.845	26,258,252
2024-03-25	14.660	14.970	14.560	14.620	13.979	30,812,271
2024-03-22	15.280	15.340	14.540	14.600	13.960	60,760,118
2024-03-21	15.470	15.620	15.020	15.400	14.725	42,944,594
2024-03-20	15.490	15.650	15.220	15.290	14.620	54,301,867
2024-03-19	15.490	16.450	15.440	16.000	15.298	53,813,959
2024-03-18	15.580	15.650	15.170	15.490	14.811	38,243,570
2024-03-15	14.680	15.390	14.680	15.380	14.706	46,812,057
2024-03-14	14.690	15.090	14.510	14.660	14.017	29,709,764
2024-03-13	14.210	14.370	14.160	14.290	13.663	13,166,199
2024-03-12	14.540	14.580	14.190	14.250	13.625	20,172,198
2024-03-11	14.500	14.670	14.350	14.520	13.883	21,967,906
2024-03-08	14.350	14.570	14.270	14.560	13.922	21,180,135
2024-03-07	13.970	14.700	13.930	14.270	13.644	30,163,488
2024-03-06	13.820	13.980	13.720	13.870	13.262	10,856,448
2024-03-05	13.840	14.120	13.790	13.880	13.271	17,871,018
2024-03-04	13.990	14.080	13.730	13.910	13.300	18,807,048
2024-03-01	13.750	14.010	13.670	13.970	13.357	20,110,258
2024-02-29	13.380	13.800	13.380	13.760	13.157	18,412,471
2024-02-28	13.740	13.980	13.500	13.500	12.908	23,053,502
2024-02-27	13.430	13.790	13.380	13.770	13.166	16,126,453
2024-02-26	13.650	13.800	13.480	13.500	12.908	18,178,977
2024-02-23	13.400	13.580	13.300	13.570	12.975	19,520,000
2024-02-22	13.000	13.340	12.990	13.280	12.698	14,000,708
2024-02-21	12.910	13.360	12.800	13.040	12.468	16,822,534
2024-02-20	13.000	13.040	12.800	12.950	12.382	12,315,840
2024-02-19	12.980	13.270	12.830	13.120	12.545	26,208,712
2024-02-08	12.710	13.490	12.690	12.810	12.248	34,776,284
2024-02-07	11.740	12.690	11.710	12.670	12.114	34,610,502
2024-02-06	10.800	11.790	10.730	11.740	11.225	31,023,307
2024-02-05	11.450	11.580	10.800	11.020	10.537	26,680,485
2024-02-02	12.210	12.210	11.180	11.600	11.091	27,940,987
2024-02-01	12.500	12.590	12.160	12.160	11.627	20,063,979
2024-01-31	12.810	12.960	12.520	12.580	12.028	13,917,687
2024-01-30	13.190	13.310	12.820	12.890	12.325	9,256,514
2024-01-29	13.560	13.620	13.230	13.320	12.736	12,198,556
2024-01-26	13.400	13.760	13.350	13.560	12.965	16,415,111

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.