Yunnan Tin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.130	15.130	14.400	14.470	13.719	43,913,276
2023-05-04	15.190	15.580	15.130	15.280	14.487	25,765,265
2023-04-28	14.840	15.490	14.840	15.420	14.620	30,748,602
2023-04-27	14.960	14.980	14.750	14.820	14.051	27,107,243
2023-04-26	15.000	15.310	14.680	15.130	14.345	30,276,918
2023-04-25	15.790	15.870	14.970	15.250	14.458	36,407,781
2023-04-24	15.750	16.100	15.470	15.660	14.847	41,255,914
2023-04-21	16.380	16.460	15.660	15.720	14.904	50,734,153
2023-04-20	16.850	16.860	16.210	16.520	15.663	60,136,656
2023-04-19	17.200	17.460	16.480	16.910	16.032	90,950,088
2023-04-18	17.480	17.960	17.180	17.370	16.468	174,660,075
2023-04-17	15.840	16.850	15.680	16.850	15.975	104,939,372
2023-04-14	14.990	15.330	14.980	15.320	14.525	31,753,114
2023-04-13	15.270	15.380	14.800	14.840	14.070	22,728,327
2023-04-12	14.810	15.340	14.810	15.240	14.449	37,792,213
2023-04-11	14.440	14.950	14.150	14.870	14.098	28,454,644
2023-04-10	14.510	14.710	14.380	14.480	13.728	15,569,772
2023-04-07	14.570	14.700	14.500	14.560	13.804	12,720,000
2023-04-06	14.520	14.680	14.400	14.580	13.823	18,230,298
2023-04-04	14.660	14.750	14.410	14.660	13.899	20,240,582
2023-04-03	14.800	14.820	14.500	14.620	13.861	24,340,734
2023-03-31	14.860	15.050	14.710	14.860	14.089	15,628,755
2023-03-30	14.720	14.870	14.450	14.850	14.079	19,782,337
2023-03-29	15.300	15.350	14.660	14.750	13.984	23,423,010
2023-03-28	15.200	15.570	15.060	15.090	14.307	45,657,724
2023-03-27	14.750	15.180	14.750	14.930	14.155	33,659,908
2023-03-24	14.510	14.820	14.430	14.680	13.918	32,359,176
2023-03-23	14.120	14.310	14.050	14.270	13.529	14,365,363
2023-03-22	14.130	14.210	14.020	14.180	13.444	11,268,982
2023-03-21	14.030	14.140	13.900	14.130	13.397	12,327,851
2023-03-20	14.280	14.300	14.010	14.030	13.302	14,934,161
2023-03-17	13.790	14.120	13.740	13.980	13.254	17,561,691
2023-03-16	13.780	13.940	13.590	13.650	12.942	24,783,892
2023-03-15	14.110	14.340	14.110	14.200	13.463	13,984,317
2023-03-14	14.240	14.510	13.910	14.010	13.283	22,911,031
2023-03-13	14.050	14.280	13.970	14.260	13.520	16,369,546
2023-03-10	14.600	14.600	14.120	14.170	13.435	27,178,478
2023-03-09	15.000	15.030	14.690	14.700	13.937	16,847,635
2023-03-08	14.980	14.990	14.730	14.890	14.117	20,179,219
2023-03-07	15.260	15.470	14.960	15.000	14.221	21,249,329
2023-03-06	15.420	15.500	15.010	15.320	14.525	23,916,428
2023-03-03	15.510	15.530	15.260	15.370	14.572	24,517,408
2023-03-02	15.710	15.810	15.530	15.690	14.876	22,959,036
2023-03-01	15.410	15.800	15.240	15.800	14.980	25,354,311
2023-02-28	15.590	15.740	15.360	15.490	14.686	21,143,770
2023-02-27	15.440	15.870	15.240	15.540	14.733	25,310,618
2023-02-24	15.660	15.690	15.410	15.520	14.714	20,098,592
2023-02-23	16.010	16.060	15.620	15.710	14.895	26,238,356
2023-02-22	15.960	16.490	15.880	16.020	15.189	53,060,567
2023-02-21	15.620	16.150	15.480	15.970	15.141	63,534,636
2023-02-20	14.600	15.400	14.580	15.290	14.496	37,739,970
2023-02-17	14.590	14.880	14.580	14.610	13.852	18,720,455
2023-02-16	15.020	15.100	14.360	14.590	13.833	22,612,389
2023-02-15	15.010	15.240	14.880	14.930	14.155	20,704,916
2023-02-14	14.960	15.330	14.920	15.180	14.392	29,213,588
2023-02-13	14.720	15.010	14.670	14.920	14.146	16,605,800
2023-02-10	15.100	15.140	14.690	14.790	14.022	23,588,526
2023-02-09	14.920	15.190	14.900	15.150	14.364	19,180,792
2023-02-08	15.130	15.230	15.020	15.040	14.259	18,591,661
2023-02-07	15.000	15.180	14.900	15.150	14.364	23,969,887

← NewerPage 15 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.