Yunnan Tin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.420	14.500	13.800	14.110	13.378	30,386,140
2022-08-03	14.440	14.720	14.390	14.400	13.653	25,100,950
2022-08-02	15.150	15.150	14.390	14.520	13.766	39,421,083
2022-08-01	15.280	15.460	15.040	15.350	14.553	36,578,781
2022-07-29	15.160	15.230	14.980	15.010	14.231	19,369,664
2022-07-28	15.400	15.420	15.110	15.170	14.383	23,161,212
2022-07-27	15.050	15.090	14.940	15.080	14.297	18,339,245
2022-07-26	14.880	15.150	14.860	15.120	14.335	17,732,203
2022-07-25	15.050	15.160	14.850	14.900	14.127	18,144,295
2022-07-22	15.130	15.210	14.880	15.040	14.259	26,230,636
2022-07-21	15.280	15.420	15.090	15.210	14.421	27,537,957
2022-07-20	15.180	15.310	15.100	15.280	14.487	25,284,929
2022-07-19	15.330	15.380	15.030	15.140	14.354	30,960,157
2022-07-18	15.090	15.370	14.900	15.340	14.544	40,461,308
2022-07-15	15.390	15.400	14.860	14.860	14.089	57,037,706
2022-07-14	16.290	16.290	15.680	15.790	14.970	25,702,555
2022-07-13	15.900	16.000	15.700	15.960	15.132	28,604,493
2022-07-12	15.710	16.450	15.700	15.980	15.151	42,001,611
2022-07-11	16.220	16.220	15.530	15.720	14.904	45,619,640
2022-07-08	16.770	16.850	16.260	16.270	15.426	37,135,567
2022-07-07	16.030	16.780	15.810	16.630	15.767	51,929,879
2022-07-06	16.760	16.800	15.960	16.240	15.397	67,021,337
2022-07-05	17.000	17.200	16.730	17.030	16.146	59,543,405
2022-07-04	16.560	16.740	16.410	16.720	15.852	36,287,422
2022-07-01	16.640	16.880	16.400	16.620	15.757	31,622,490
2022-06-30	16.610	16.940	16.610	16.770	15.900	32,546,029
2022-06-29	17.590	17.600	16.550	16.580	15.719	62,111,971
2022-06-28	17.510	17.890	17.340	17.760	16.838	65,350,156
2022-06-27	16.450	17.370	16.370	17.210	16.317	63,294,145
2022-06-24	16.150	16.520	16.100	16.380	15.530	37,366,071
2022-06-23	16.010	16.510	15.860	16.420	15.568	37,578,509
2022-06-22	16.560	16.620	16.230	16.240	15.397	34,978,292
2022-06-21	17.470	17.470	16.400	16.620	15.757	60,044,705
2022-06-20	17.150	17.650	17.110	17.360	16.459	44,571,420
2022-06-17	17.010	17.360	16.900	17.290	16.393	45,194,089
2022-06-16	18.000	18.190	17.380	17.450	16.544	60,676,756
2022-06-15	17.100	17.710	17.090	17.310	16.412	56,006,862
2022-06-14	17.450	17.500	16.720	17.270	16.374	70,230,177
2022-06-13	17.280	18.040	17.200	17.970	17.037	62,105,780
2022-06-10	17.170	17.780	17.090	17.700	16.781	46,224,833
2022-06-09	17.810	17.850	17.160	17.310	16.412	47,901,866
2022-06-08	17.230	17.810	16.950	17.750	16.829	58,874,842
2022-06-07	17.180	17.430	17.050	17.310	16.412	43,031,813
2022-06-06	16.760	17.270	16.680	17.190	16.298	65,024,476
2022-06-02	16.520	17.050	16.420	16.960	16.080	49,509,742
2022-06-01	16.800	16.810	16.470	16.620	15.757	37,367,381
2022-05-31	16.780	16.980	16.460	16.920	16.042	41,929,607
2022-05-30	16.960	17.250	16.650	16.820	15.947	52,426,406
2022-05-27	16.180	16.590	16.060	16.250	15.407	39,747,987
2022-05-26	16.050	16.310	15.610	16.150	15.312	48,749,580
2022-05-25	16.270	16.460	16.060	16.280	15.435	38,419,440
2022-05-24	17.230	17.230	16.250	16.300	15.454	62,647,853
2022-05-23	17.270	17.630	17.100	17.390	16.487	63,047,051
2022-05-20	17.000	17.690	16.620	17.590	16.677	94,843,684
2022-05-19	15.820	16.260	15.660	16.100	15.264	39,664,133
2022-05-18	16.430	16.570	15.990	16.070	15.236	38,429,692
2022-05-17	16.070	16.530	16.000	16.520	15.663	37,051,695
2022-05-16	16.280	16.550	15.900	16.140	15.198	38,543,800
2022-05-13	16.160	16.470	15.830	16.000	15.066	39,012,315
2022-05-12	16.520	16.790	15.660	15.980	15.047	46,127,433

← NewerPage 18 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.