Yunnan Tin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.990	15.120	14.760	15.070	14.288	23,240,427
2023-02-03	15.710	15.710	15.260	15.450	14.648	29,291,501
2023-02-02	15.900	15.940	15.610	15.850	15.027	36,361,891
2023-02-01	15.270	16.510	15.230	16.110	15.274	65,034,356
2023-01-31	15.100	15.370	15.040	15.170	14.383	24,041,942
2023-01-30	15.200	15.520	15.090	15.330	14.534	39,451,415
2023-01-20	14.610	15.030	14.400	14.980	14.202	29,186,506
2023-01-19	14.640	14.890	14.620	14.690	13.928	20,725,649
2023-01-18	14.640	14.890	14.620	14.740	13.975	18,487,894
2023-01-17	14.630	14.750	14.430	14.530	13.776	19,879,348
2023-01-16	14.870	15.080	14.680	14.780	14.013	33,216,573
2023-01-13	14.690	14.800	14.420	14.550	13.795	24,790,290
2023-01-12	14.460	14.580	14.250	14.430	13.681	25,186,027
2023-01-11	14.120	14.560	14.070	14.370	13.624	35,009,917
2023-01-10	14.080	14.140	13.880	13.980	13.254	13,613,469
2023-01-09	13.950	14.260	13.870	14.080	13.349	28,468,739
2023-01-06	13.800	14.000	13.740	13.810	13.093	15,885,970
2023-01-05	13.900	14.000	13.800	13.900	13.179	15,380,359
2023-01-04	14.110	14.180	13.880	13.900	13.179	16,848,340
2023-01-03	13.930	14.190	13.880	14.160	13.425	21,544,477
2022-12-30	13.870	14.300	13.810	14.100	13.368	26,332,969
2022-12-29	14.070	14.110	13.750	13.860	13.141	26,650,857
2022-12-28	13.480	14.350	13.340	14.230	13.491	63,804,897
2022-12-27	13.100	13.350	13.000	13.350	12.657	14,753,486
2022-12-26	12.960	13.110	12.950	13.030	12.354	6,981,480
2022-12-23	12.890	13.050	12.830	12.950	12.278	6,319,585
2022-12-22	13.470	13.480	12.900	12.970	12.297	12,002,483
2022-12-21	13.540	13.540	13.150	13.250	12.562	8,318,511
2022-12-20	13.310	13.400	13.140	13.270	12.581	8,937,376
2022-12-19	13.620	13.790	13.150	13.260	12.572	13,219,427
2022-12-16	13.500	13.700	13.420	13.610	12.904	10,742,372
2022-12-15	13.740	13.780	13.540	13.750	13.036	13,322,822
2022-12-14	13.860	14.110	13.780	13.860	13.141	18,970,637
2022-12-13	13.650	14.020	13.600	13.770	13.055	18,752,552
2022-12-12	14.000	14.010	13.550	13.570	12.866	31,602,021
2022-12-09	13.860	14.370	13.790	14.300	13.558	32,458,649
2022-12-08	13.930	13.980	13.780	13.870	13.150	12,501,791
2022-12-07	14.070	14.140	13.780	13.830	13.112	24,005,504
2022-12-06	13.900	14.210	13.870	14.060	13.330	23,966,771
2022-12-05	13.620	14.150	13.550	13.990	13.264	36,274,457
2022-12-02	13.510	13.580	13.330	13.380	12.686	10,701,335
2022-12-01	13.740	13.780	13.440	13.450	12.752	18,035,353
2022-11-30	13.420	13.570	13.360	13.430	12.733	17,243,067
2022-11-29	13.150	13.500	13.130	13.460	12.761	21,247,415
2022-11-28	12.900	13.120	12.610	13.090	12.411	18,204,381
2022-11-25	13.080	13.430	13.060	13.210	12.524	17,489,950
2022-11-24	13.300	13.330	13.040	13.070	12.392	14,784,770
2022-11-23	13.120	13.370	13.100	13.190	12.505	17,361,797
2022-11-22	13.000	13.310	12.970	13.050	12.373	17,355,726
2022-11-21	13.030	13.190	12.900	13.120	12.439	14,446,019
2022-11-18	13.410	13.490	13.230	13.300	12.610	17,851,327
2022-11-17	13.750	13.780	13.350	13.540	12.837	32,783,415
2022-11-16	13.810	14.140	13.580	14.000	13.273	49,973,384
2022-11-15	13.160	13.630	13.050	13.590	12.885	26,879,288
2022-11-14	13.750	13.850	13.110	13.200	12.515	32,659,792
2022-11-11	13.590	13.860	13.350	13.730	13.017	44,088,095
2022-11-10	12.940	13.100	12.870	12.980	12.306	15,497,871
2022-11-09	13.470	13.560	13.110	13.130	12.449	20,533,893
2022-11-08	13.160	13.260	12.960	13.110	12.430	20,603,379
2022-11-07	12.980	13.350	12.930	13.080	12.401	37,469,166

← NewerPage 16 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.