Yunnan Tin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.950	14.220	13.860	14.130	13.510	27,209,625
2023-10-31	14.070	14.330	14.010	14.100	13.482	17,982,686
2023-10-30	13.420	14.170	13.380	14.060	13.443	28,386,114
2023-10-27	13.250	13.450	13.110	13.410	12.822	18,839,998
2023-10-26	13.070	13.240	13.010	13.230	12.650	7,782,506
2023-10-25	13.260	13.480	13.160	13.200	12.621	9,652,048
2023-10-24	12.830	13.120	12.780	13.030	12.459	13,454,803
2023-10-23	13.240	13.240	12.650	12.790	12.229	15,236,667
2023-10-20	13.450	13.520	13.230	13.300	12.717	11,455,578
2023-10-19	13.530	13.700	13.500	13.510	12.918	8,006,898
2023-10-18	13.950	13.980	13.640	13.660	13.061	10,028,600
2023-10-17	13.900	14.050	13.900	13.970	13.357	8,377,030
2023-10-16	14.150	14.280	13.890	13.960	13.348	11,490,131
2023-10-13	14.170	14.180	13.930	13.980	13.367	9,368,919
2023-10-12	14.060	14.280	14.040	14.240	13.616	10,750,934
2023-10-11	14.020	14.150	13.950	13.980	13.367	9,810,006
2023-10-10	14.040	14.120	13.920	13.980	13.367	11,618,019
2023-10-09	14.180	14.190	13.840	14.040	13.424	17,274,787
2023-09-28	14.310	14.440	14.290	14.330	13.702	8,571,927
2023-09-27	14.240	14.480	14.210	14.300	13.673	7,525,100
2023-09-26	14.450	14.560	14.330	14.340	13.711	8,097,493
2023-09-25	14.840	14.880	14.470	14.500	13.864	12,167,900
2023-09-22	14.400	14.650	14.310	14.620	13.979	13,669,300
2023-09-21	14.640	14.720	14.510	14.560	13.922	10,059,430
2023-09-20	14.900	14.980	14.640	14.730	14.084	9,093,410
2023-09-19	14.770	14.870	14.650	14.710	14.065	10,276,602
2023-09-18	14.820	14.900	14.560	14.870	14.218	13,159,865
2023-09-15	14.840	15.000	14.730	14.830	14.180	15,015,164
2023-09-14	14.590	14.950	14.530	14.820	14.170	14,967,861
2023-09-13	14.640	14.720	14.420	14.530	13.893	9,684,187
2023-09-12	14.730	14.830	14.660	14.680	14.036	9,458,643
2023-09-11	14.400	14.910	14.360	14.770	14.122	12,978,018
2023-09-08	14.600	14.700	14.410	14.440	13.807	10,717,315
2023-09-07	15.000	15.010	14.660	14.690	14.046	15,131,244
2023-09-06	14.930	15.070	14.860	15.020	14.361	14,083,440
2023-09-05	14.910	15.050	14.770	15.000	14.342	23,479,742
2023-09-04	14.430	14.940	14.420	14.830	14.180	28,630,049
2023-09-01	14.010	14.460	13.940	14.330	13.702	22,638,725
2023-08-31	14.230	14.320	13.890	14.000	13.386	16,675,888
2023-08-30	14.260	14.380	14.070	14.110	13.491	15,723,023
2023-08-29	13.980	14.260	13.910	14.200	13.577	17,444,106
2023-08-28	14.730	14.740	13.900	14.000	13.386	25,935,263
2023-08-25	14.310	14.330	13.960	14.060	13.443	19,147,049
2023-08-24	14.390	14.700	14.280	14.400	13.769	16,030,480
2023-08-23	14.610	14.650	14.230	14.300	13.673	15,136,117
2023-08-22	14.420	14.860	14.420	14.690	14.046	26,342,747
2023-08-21	14.280	14.570	14.270	14.310	13.682	11,286,250
2023-08-18	14.580	14.710	14.250	14.260	13.635	15,937,357
2023-08-17	14.520	14.620	14.380	14.580	13.941	17,936,796
2023-08-16	14.600	14.900	14.580	14.710	14.065	12,619,094
2023-08-15	14.650	14.750	14.450	14.700	14.055	15,597,421
2023-08-14	14.900	15.030	14.650	14.800	14.151	20,594,312
2023-08-11	15.590	15.720	15.080	15.120	14.457	20,075,311
2023-08-10	15.660	15.760	15.460	15.650	14.964	13,457,142
2023-08-09	16.110	16.140	15.660	15.700	15.012	21,602,420
2023-08-08	16.150	16.380	16.000	16.270	15.557	12,840,285
2023-08-07	16.330	16.330	16.070	16.210	15.499	20,300,541
2023-08-04	16.120	16.880	16.120	16.360	15.643	45,823,056
2023-08-03	16.000	16.250	15.650	16.090	15.384	33,319,742
2023-08-02	15.790	15.830	15.480	15.700	15.012	18,192,393

← NewerPage 13 of 21 · 1,219 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.