Yunnan Tin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.160	13.440	13.140	13.420	12.832	15,476,934
2024-01-24	12.850	13.230	12.610	13.170	12.592	13,700,940
2024-01-23	12.550	12.860	12.360	12.820	12.258	14,653,454
2024-01-22	13.170	13.270	12.460	12.500	11.952	15,778,460
2024-01-19	13.430	13.580	13.230	13.280	12.698	10,185,072
2024-01-18	13.630	13.750	13.060	13.420	12.832	21,856,024
2024-01-17	13.990	14.100	13.670	13.670	13.071	16,766,860
2024-01-16	13.890	14.050	13.680	13.860	13.252	10,855,157
2024-01-15	14.070	14.080	13.810	13.890	13.281	9,501,556
2024-01-12	13.930	14.080	13.860	13.890	13.281	8,827,283
2024-01-11	13.800	14.030	13.740	13.940	13.329	8,631,755
2024-01-10	14.000	14.060	13.780	13.800	13.195	9,820,937
2024-01-09	13.970	14.200	13.860	14.060	13.443	8,328,652
2024-01-08	14.150	14.230	13.960	13.980	13.367	8,216,294
2024-01-05	14.350	14.460	14.110	14.200	13.577	9,270,969
2024-01-04	14.470	14.510	14.290	14.360	13.730	7,561,487
2024-01-03	14.400	14.630	14.380	14.480	13.845	10,747,034
2024-01-02	14.320	14.590	14.290	14.430	13.797	14,787,553
2023-12-29	14.320	14.490	14.260	14.320	13.692	15,411,339
2023-12-28	13.990	14.420	13.950	14.390	13.759	20,258,508
2023-12-27	13.690	14.060	13.570	14.000	13.386	17,202,859
2023-12-26	13.740	13.790	13.430	13.590	12.994	8,356,286
2023-12-25	13.680	13.820	13.570	13.690	13.090	7,968,106
2023-12-22	13.520	13.920	13.450	13.770	13.166	12,481,910
2023-12-21	13.290	13.610	13.200	13.500	12.908	10,542,830
2023-12-20	13.460	13.570	13.320	13.370	12.784	6,622,200
2023-12-19	13.610	13.610	13.300	13.440	12.851	9,266,632
2023-12-18	13.810	13.810	13.540	13.620	13.023	9,069,120
2023-12-15	13.850	13.990	13.770	13.810	13.204	10,235,745
2023-12-14	13.860	13.940	13.700	13.740	13.137	8,197,425
2023-12-13	13.900	13.930	13.710	13.730	13.128	5,640,474
2023-12-12	13.860	14.020	13.740	13.900	13.290	12,705,501
2023-12-11	13.730	14.060	13.460	13.950	13.338	17,417,009
2023-12-08	13.940	13.980	13.770	13.800	13.195	10,209,688
2023-12-07	13.920	14.020	13.670	13.950	13.338	12,287,105
2023-12-06	13.610	14.020	13.610	13.790	13.185	14,764,070
2023-12-05	13.910	13.960	13.580	13.620	13.023	11,801,421
2023-12-04	13.990	14.180	13.950	13.970	13.357	11,937,083
2023-12-01	13.860	13.900	13.700	13.850	13.243	6,233,521
2023-11-30	13.930	13.940	13.780	13.800	13.195	8,013,846
2023-11-29	13.930	14.040	13.850	13.970	13.357	10,729,164
2023-11-28	13.700	13.860	13.480	13.830	13.224	14,961,602
2023-11-27	13.810	14.070	13.810	13.880	13.271	9,941,960
2023-11-24	13.960	14.050	13.850	13.880	13.271	8,103,830
2023-11-23	13.940	14.050	13.850	14.010	13.396	9,754,318
2023-11-22	14.060	14.160	13.970	13.990	13.377	8,976,792
2023-11-21	14.300	14.370	14.100	14.140	13.520	10,096,903
2023-11-20	14.240	14.340	14.100	14.200	13.577	9,871,414
2023-11-17	14.230	14.340	14.170	14.280	13.654	5,587,659
2023-11-16	14.420	14.470	14.260	14.280	13.654	7,022,717
2023-11-15	14.340	14.480	14.250	14.430	13.797	13,063,030
2023-11-14	14.240	14.300	14.090	14.180	13.558	8,158,112
2023-11-13	14.090	14.360	13.870	14.300	13.673	19,790,607
2023-11-10	14.100	14.150	13.970	13.990	13.377	10,457,227
2023-11-09	14.100	14.210	14.020	14.120	13.501	10,271,499
2023-11-08	14.330	14.410	14.090	14.170	13.549	13,031,837
2023-11-07	14.140	14.480	14.090	14.360	13.730	14,783,943
2023-11-06	14.180	14.300	14.000	14.220	13.596	21,312,919
2023-11-03	13.970	14.170	13.940	14.120	13.501	11,267,512
2023-11-02	14.150	14.220	13.930	13.970	13.357	12,804,772

← NewerPage 12 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.