Yunnan Tin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.770	16.830	15.400	15.680	14.992	55,183,808
2023-07-31	16.050	17.050	16.050	16.640	15.910	37,412,908
2023-07-28	15.740	16.130	15.540	16.050	15.346	19,135,063
2023-07-27	16.450	16.510	15.940	15.980	15.279	17,868,445
2023-07-26	16.150	16.220	15.930	15.970	15.270	12,795,840
2023-07-25	16.030	16.250	16.030	16.150	15.442	13,911,681
2023-07-24	16.040	16.140	15.760	15.850	15.155	13,761,179
2023-07-21	16.070	16.450	16.000	16.110	15.404	20,099,185
2023-07-20	16.390	16.560	16.210	16.290	15.576	22,419,839
2023-07-19	16.550	16.680	16.310	16.400	15.681	17,853,544
2023-07-18	16.390	16.570	16.360	16.480	15.757	11,904,625
2023-07-17	16.270	16.670	16.120	16.480	15.757	17,518,291
2023-07-14	16.510	16.650	16.380	16.400	15.681	15,326,482
2023-07-13	16.300	16.720	16.240	16.540	15.815	32,419,028
2023-07-12	16.010	16.230	15.900	15.950	15.251	14,340,426
2023-07-11	16.000	16.100	15.740	16.060	15.356	20,036,658
2023-07-10	16.260	16.390	15.810	15.890	15.193	26,637,917
2023-07-07	16.430	16.550	16.160	16.310	15.595	28,620,118
2023-07-06	16.990	17.050	16.220	16.510	15.786	45,762,621
2023-07-05	16.050	16.500	15.970	16.380	15.662	33,940,789
2023-07-04	16.220	16.350	15.930	16.140	15.432	29,855,060
2023-07-03	15.800	16.530	15.800	15.990	15.289	51,399,759
2023-06-30	14.900	15.760	14.850	15.550	14.868	35,883,684
2023-06-29	14.860	14.990	14.610	14.780	14.132	11,318,266
2023-06-28	14.740	14.950	14.410	14.680	14.036	14,236,793
2023-06-27	14.560	14.820	14.500	14.740	14.094	14,201,567
2023-06-26	14.760	14.810	14.500	14.560	13.922	17,294,499
2023-06-21	14.910	15.090	14.850	14.870	14.218	11,985,201
2023-06-20	15.270	15.350	14.910	15.010	14.352	16,558,244
2023-06-19	15.390	15.600	15.110	15.260	14.591	18,356,069
2023-06-16	15.510	15.870	15.410	15.510	14.830	26,039,279
2023-06-15	15.150	15.390	15.030	15.270	14.600	25,760,771
2023-06-14	14.800	15.190	14.780	14.920	14.266	16,320,088
2023-06-13	15.030	15.030	14.720	14.790	14.141	16,931,957
2023-06-12	14.960	15.150	14.850	15.030	14.371	19,797,158
2023-06-09	14.800	15.430	14.800	15.040	14.380	41,454,163
2023-06-08	14.650	14.730	14.480	14.620	13.979	11,807,021
2023-06-07	14.720	14.900	14.500	14.700	14.055	13,224,744
2023-06-06	14.670	14.980	14.580	14.650	14.008	17,791,956
2023-06-05	14.560	14.720	14.450	14.680	14.036	15,292,165
2023-06-02	14.620	14.860	14.600	14.800	14.151	19,891,816
2023-06-01	14.200	14.800	14.150	14.560	13.922	19,959,817
2023-05-31	14.380	14.450	14.200	14.220	13.596	15,136,393
2023-05-30	14.790	14.860	14.320	14.540	13.902	26,979,334
2023-05-29	13.880	14.570	13.880	14.400	13.769	33,096,698
2023-05-26	14.060	14.090	13.640	13.930	13.319	17,678,713
2023-05-25	13.820	14.130	13.660	14.040	13.424	22,490,294
2023-05-24	13.610	14.190	13.500	13.860	13.252	23,173,501
2023-05-23	13.870	13.870	13.620	13.660	13.061	11,615,471
2023-05-22	13.960	13.970	13.790	13.890	13.281	12,869,088
2023-05-19	13.890	14.010	13.770	13.950	13.338	14,336,030
2023-05-18	14.080	14.090	13.860	14.020	13.405	13,672,914
2023-05-17	13.900	14.030	13.800	13.940	13.329	11,574,076
2023-05-16	14.230	14.250	13.930	14.000	13.386	14,080,726
2023-05-15	14.150	14.220	13.880	14.220	13.596	19,138,438
2023-05-12	14.630	14.640	14.180	14.250	13.510	29,329,018
2023-05-11	14.800	15.030	14.690	14.940	14.165	16,048,736
2023-05-10	14.880	14.950	14.710	14.880	14.108	14,474,633
2023-05-09	15.030	15.400	14.740	14.770	14.003	26,987,114
2023-05-08	14.560	15.000	14.520	15.000	14.221	24,931,041

← NewerPage 14 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.