Yunnan Tin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.920	12.680	11.890	12.600	11.946	33,713,751
2022-11-03	11.850	12.050	11.820	11.920	11.301	13,597,693
2022-11-02	11.940	12.100	11.820	12.010	11.387	18,150,658
2022-11-01	11.520	12.000	11.520	11.930	11.311	26,369,569
2022-10-31	11.430	11.640	11.300	11.410	10.818	18,306,171
2022-10-28	12.440	12.440	11.520	11.650	11.045	43,137,761
2022-10-27	12.780	12.940	12.700	12.750	12.088	18,615,904
2022-10-26	12.310	12.880	12.290	12.670	12.012	22,835,075
2022-10-25	12.410	12.470	12.100	12.290	11.652	14,854,549
2022-10-24	12.690	12.900	12.350	12.410	11.766	22,462,170
2022-10-21	13.070	13.140	12.660	12.740	12.079	25,188,215
2022-10-20	12.550	13.280	12.330	13.070	12.392	41,002,105
2022-10-19	12.610	13.060	12.580	12.800	12.136	26,840,445
2022-10-18	12.690	12.780	12.550	12.590	11.937	12,394,732
2022-10-17	12.560	12.740	12.500	12.690	12.031	12,896,640
2022-10-14	12.560	12.830	12.540	12.740	12.079	16,722,871
2022-10-13	12.420	12.570	12.360	12.460	11.813	14,970,838
2022-10-12	12.270	12.590	12.020	12.540	11.889	16,581,059
2022-10-11	12.280	12.330	12.050	12.270	11.633	12,119,712
2022-10-10	12.270	12.550	12.000	12.060	11.434	15,633,882
2022-09-30	12.260	12.550	12.240	12.320	11.681	12,261,975
2022-09-29	12.420	12.580	12.330	12.380	11.737	15,320,915
2022-09-28	12.650	12.680	12.270	12.270	11.633	16,979,400
2022-09-27	12.620	12.790	12.430	12.790	12.126	18,555,569
2022-09-26	12.990	12.990	12.450	12.460	11.813	26,565,507
2022-09-23	13.510	13.590	13.090	13.200	12.515	16,524,703
2022-09-22	13.430	13.730	13.380	13.550	12.847	13,419,435
2022-09-21	13.340	13.630	13.150	13.560	12.856	13,451,967
2022-09-20	13.190	13.490	13.130	13.300	12.610	13,380,544
2022-09-19	13.150	13.270	13.030	13.120	12.439	13,864,414
2022-09-16	13.700	13.710	13.150	13.160	12.477	21,435,810
2022-09-15	14.190	14.220	13.520	13.700	12.989	17,887,976
2022-09-14	13.700	14.100	13.520	13.910	13.188	20,287,023
2022-09-13	14.270	14.420	14.160	14.180	13.444	19,101,431
2022-09-09	13.990	14.250	13.950	14.230	13.491	24,751,451
2022-09-08	14.000	14.040	13.800	13.850	13.131	17,150,280
2022-09-07	13.650	14.040	13.610	13.960	13.235	25,371,731
2022-09-06	14.050	14.080	13.660	13.820	13.103	23,471,553
2022-09-05	13.290	13.550	13.280	13.500	12.799	19,441,287
2022-09-02	13.280	13.390	13.150	13.270	12.581	27,208,319
2022-09-01	13.700	13.730	13.440	13.470	12.771	27,182,840
2022-08-31	14.150	14.270	13.840	13.880	13.160	24,865,083
2022-08-30	14.440	14.530	14.160	14.280	13.539	19,204,290
2022-08-29	14.410	14.520	14.250	14.490	13.738	21,645,934
2022-08-26	14.930	15.090	14.620	14.680	13.918	22,371,049
2022-08-25	14.630	15.010	14.380	14.940	14.165	25,308,385
2022-08-24	15.280	15.480	14.580	14.610	13.852	29,414,763
2022-08-23	15.430	15.490	15.130	15.270	14.477	21,599,889
2022-08-22	15.140	15.560	14.880	15.490	14.686	28,753,022
2022-08-19	15.260	15.370	15.100	15.130	14.345	16,425,831
2022-08-18	15.370	15.430	15.150	15.230	14.440	15,476,894
2022-08-17	15.530	15.540	15.270	15.430	14.629	14,637,954
2022-08-16	15.590	15.680	15.320	15.480	14.677	17,209,953
2022-08-15	15.390	15.740	15.360	15.600	14.790	21,530,389
2022-08-12	15.750	15.880	15.520	15.650	14.838	29,616,933
2022-08-11	15.390	15.540	15.270	15.500	14.695	25,430,801
2022-08-10	15.180	15.500	15.140	15.240	14.449	28,823,948
2022-08-09	15.050	15.230	15.010	15.180	14.392	24,395,302
2022-08-08	14.530	15.170	14.530	15.140	14.354	30,675,218
2022-08-05	14.240	14.760	14.200	14.710	13.947	31,884,984

← NewerPage 17 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.