Yunnan Tin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.710	22.360	21.350	22.030	20.744	44,383,501
2022-02-08	21.000	21.900	20.730	21.850	20.575	36,605,192
2022-02-07	20.580	21.110	20.380	20.920	19.699	31,194,778
2022-01-28	21.110	21.200	19.530	20.000	18.833	46,122,278
2022-01-27	21.200	21.500	20.700	21.060	19.831	27,376,084
2022-01-26	21.200	21.600	20.910	21.110	19.878	32,363,523
2022-01-25	22.000	22.000	20.710	20.750	19.539	61,003,145
2022-01-24	22.360	23.310	22.140	22.650	21.328	43,919,339
2022-01-21	22.880	22.940	22.020	22.250	20.951	38,581,277
2022-01-20	23.260	23.670	22.840	23.060	21.714	57,131,677
2022-01-19	22.760	23.180	22.050	22.350	21.046	40,523,478
2022-01-18	23.510	23.780	22.660	22.880	21.545	58,819,449
2022-01-17	22.310	22.920	21.530	22.580	21.262	56,254,900
2022-01-14	22.790	22.800	22.020	22.410	21.102	53,356,194
2022-01-13	23.990	24.640	22.780	22.900	21.563	94,339,344
2022-01-12	22.430	23.580	22.250	23.580	22.204	89,372,016
2022-01-11	20.670	21.580	20.380	21.440	20.189	63,988,429
2022-01-10	19.700	20.640	19.680	20.580	19.379	56,080,227
2022-01-07	19.150	20.270	18.940	19.610	18.465	48,634,172
2022-01-06	19.060	19.360	18.670	19.090	17.976	26,371,752
2022-01-05	19.300	19.390	18.860	18.980	17.872	28,542,482
2022-01-04	19.330	19.420	18.680	18.830	17.731	35,787,301
2021-12-31	19.360	19.550	19.140	19.530	18.390	25,289,614
2021-12-30	19.360	19.700	19.070	19.440	18.305	41,991,278
2021-12-29	18.230	19.680	18.110	18.910	17.806	52,711,897
2021-12-28	17.920	18.370	17.830	18.240	17.175	30,658,976
2021-12-27	17.900	18.160	17.630	17.640	16.610	19,101,904
2021-12-24	18.540	18.770	17.780	18.040	16.987	27,550,217
2021-12-23	18.120	18.520	18.100	18.410	17.335	27,038,227
2021-12-22	17.860	18.150	17.800	17.940	16.893	16,053,236
2021-12-21	17.490	17.790	17.290	17.740	16.705	17,350,197
2021-12-20	17.690	18.060	17.280	17.300	16.290	24,436,339
2021-12-17	18.360	18.670	17.990	17.990	16.940	27,545,411
2021-12-16	17.490	18.290	17.480	18.010	16.959	34,770,795
2021-12-15	18.000	18.030	17.460	17.460	16.441	32,338,228
2021-12-14	18.510	18.540	18.130	18.200	17.138	22,081,357
2021-12-13	18.800	18.860	18.290	18.520	17.439	29,599,719
2021-12-10	18.650	19.170	18.420	18.860	17.759	29,621,906
2021-12-09	18.630	18.840	18.510	18.600	17.514	24,154,616
2021-12-08	18.450	18.690	18.300	18.470	17.392	24,383,129
2021-12-07	18.440	18.730	17.710	18.440	17.364	38,878,382
2021-12-06	18.800	19.490	18.330	18.370	17.298	51,624,900
2021-12-03	18.610	18.930	18.260	18.810	17.712	31,039,845
2021-12-02	18.430	18.990	18.390	18.630	17.543	29,342,835
2021-12-01	18.350	18.680	18.160	18.620	17.533	27,781,936
2021-11-30	18.700	19.020	18.250	18.530	17.448	37,572,846
2021-11-29	18.670	18.680	18.080	18.580	17.496	38,509,422
2021-11-26	18.600	19.140	18.510	18.830	17.731	50,512,834
2021-11-25	18.670	19.380	18.140	19.260	18.136	73,891,998
2021-11-24	17.300	18.100	17.230	17.950	16.902	41,614,883
2021-11-23	17.530	18.070	17.340	17.390	16.375	39,050,311
2021-11-22	17.480	17.780	17.380	17.400	16.384	38,096,709
2021-11-19	17.160	17.510	17.100	17.350	16.337	40,083,758
2021-11-18	16.460	17.090	16.350	16.800	15.819	35,156,875
2021-11-17	16.130	16.490	16.030	16.440	15.480	20,883,878
2021-11-16	16.270	16.660	16.080	16.190	15.245	24,916,017
2021-11-15	16.610	16.780	16.180	16.370	15.415	36,564,569
2021-11-12	16.960	17.380	16.900	16.920	15.932	45,348,945
2021-11-11	16.280	16.910	16.100	16.870	15.885	45,957,519
2021-11-10	16.040	16.110	15.540	16.040	15.104	32,207,610

← NewerPage 20 of 21 · 1,219 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.