Yunnan Tin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.300	17.250	16.240	16.760	15.782	38,318,053
2022-05-10	15.770	16.660	15.610	16.530	15.565	36,771,324
2022-05-09	17.000	17.300	16.470	16.590	15.622	30,972,801
2022-05-06	17.370	17.530	16.980	17.140	16.140	26,434,345
2022-05-05	17.800	18.340	17.630	18.030	16.978	24,011,193
2022-04-29	17.620	18.160	17.260	17.920	16.874	27,369,584
2022-04-28	16.920	17.770	16.880	17.390	16.375	29,930,985
2022-04-27	16.000	17.280	15.900	17.230	16.224	40,948,750
2022-04-26	16.480	16.810	15.920	16.000	15.066	32,679,091
2022-04-25	17.690	17.750	16.590	16.590	15.622	37,061,976
2022-04-22	18.400	18.690	18.050	18.400	17.326	24,705,554
2022-04-21	19.600	20.010	18.510	18.700	17.609	36,567,544
2022-04-20	21.320	21.470	19.920	19.970	18.804	33,846,514
2022-04-19	21.220	21.750	21.100	21.360	20.113	28,697,790
2022-04-18	20.680	20.820	19.870	20.690	19.482	35,450,442
2022-04-15	22.350	22.650	21.250	21.320	20.076	40,656,381
2022-04-14	21.990	22.890	21.700	22.750	21.422	26,951,155
2022-04-13	20.450	22.250	20.410	21.630	20.368	31,672,590
2022-04-12	20.270	20.740	20.120	20.650	19.445	15,301,553
2022-04-11	21.180	21.270	20.080	20.210	19.030	24,861,987
2022-04-08	20.900	21.490	20.350	21.200	19.963	24,607,714
2022-04-07	21.090	21.430	21.000	21.300	20.057	19,406,654
2022-04-06	21.690	21.750	21.080	21.490	20.236	21,939,824
2022-04-01	20.910	22.190	20.750	21.580	20.320	26,563,654
2022-03-31	21.450	21.500	20.600	20.940	19.718	19,451,083
2022-03-30	21.710	21.880	21.430	21.620	20.358	18,333,135
2022-03-29	21.700	21.950	21.430	21.780	20.509	15,600,709
2022-03-28	21.030	21.570	20.630	21.390	20.142	19,469,636
2022-03-25	21.880	22.150	21.480	21.500	20.245	23,601,824
2022-03-24	22.230	22.640	21.720	22.370	21.064	35,919,169
2022-03-23	21.730	21.750	21.260	21.480	20.226	16,943,884
2022-03-22	21.430	21.900	21.160	21.670	20.405	18,007,307
2022-03-21	21.810	22.210	21.400	21.640	20.377	23,287,536
2022-03-18	20.550	21.720	20.510	21.540	20.283	29,684,239
2022-03-17	20.850	21.110	20.400	20.710	19.501	33,518,394
2022-03-16	20.350	20.930	19.530	20.720	19.511	43,820,305
2022-03-15	21.500	21.500	19.710	19.710	18.560	55,942,390
2022-03-14	22.950	23.120	21.900	21.900	20.622	40,641,082
2022-03-11	22.270	23.570	21.830	23.350	21.987	40,063,371
2022-03-10	21.900	22.870	21.900	22.520	21.206	43,568,981
2022-03-09	23.800	24.220	22.260	22.820	21.488	68,271,028
2022-03-08	24.070	26.200	23.000	24.730	23.287	75,093,621
2022-03-07	24.800	25.140	24.540	24.820	23.371	35,870,367
2022-03-04	25.200	25.330	23.920	24.210	22.797	45,966,848
2022-03-03	25.520	25.830	25.220	25.250	23.776	22,044,626
2022-03-02	25.080	25.580	24.900	25.520	24.030	31,500,244
2022-03-01	25.600	25.680	24.610	24.930	23.475	26,061,943
2022-02-28	24.500	25.110	24.370	25.050	23.588	36,372,195
2022-02-25	24.630	25.010	23.800	24.290	22.872	44,788,994
2022-02-24	24.860	25.580	24.240	24.770	23.324	45,627,003
2022-02-23	24.880	25.100	24.310	24.650	23.211	37,343,867
2022-02-22	23.790	25.250	23.730	25.140	23.673	44,242,313
2022-02-21	23.890	24.150	23.500	24.010	22.609	27,623,328
2022-02-18	23.120	24.280	23.110	23.930	22.533	38,936,508
2022-02-17	23.000	23.440	22.800	23.020	21.676	29,259,809
2022-02-16	23.300	23.690	23.020	23.150	21.799	26,856,370
2022-02-15	23.000	23.280	22.730	23.160	21.808	27,484,692
2022-02-14	22.800	23.640	22.710	23.050	21.705	33,878,498
2022-02-11	22.690	23.850	22.480	23.180	21.827	53,418,496
2022-02-10	22.720	23.140	22.350	22.790	21.460	39,861,563

← NewerPage 19 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.