Yunnan Tin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	41.010	41.280	37.010	37.370	37.111	128,820,912
2026-04-22	37.800	41.000	37.800	40.580	40.299	96,220,831
2026-04-21	37.180	38.580	36.600	38.010	37.747	71,536,397
2026-04-20	35.800	39.100	35.800	37.550	37.290	87,309,811
2026-04-17	35.110	36.150	34.940	35.580	35.333	53,843,424
2026-04-16	35.000	35.660	34.200	35.410	35.165	60,682,062
2026-04-15	35.000	35.950	34.000	34.080	33.844	65,807,995
2026-04-14	34.000	34.480	33.450	33.860	33.625	59,329,136
2026-04-13	32.280	32.840	32.260	32.630	32.404	29,882,219
2026-04-10	33.020	33.580	32.550	32.860	32.632	41,597,695
2026-04-09	32.440	33.190	32.110	32.640	32.414	39,657,388
2026-04-08	32.880	33.540	31.990	33.450	33.218	66,377,075
2026-04-07	30.700	31.220	30.470	30.880	30.666	27,091,424
2026-04-03	31.140	31.260	30.240	30.290	30.080	25,552,485
2026-04-02	32.000	32.140	30.500	30.840	30.626	45,788,982
2026-04-01	32.510	32.700	31.980	32.530	32.305	46,543,263
2026-03-31	32.470	32.860	31.410	31.560	31.341	44,981,049
2026-03-30	31.990	32.530	31.030	32.480	32.255	54,409,554
2026-03-27	30.600	33.200	30.600	32.500	32.275	50,928,238
2026-03-26	31.890	32.230	30.880	31.100	30.884	42,223,419
2026-03-25	32.680	33.000	31.790	32.040	31.818	64,012,218
2026-03-24	31.280	31.310	30.170	31.310	31.093	46,647,560
2026-03-23	32.070	32.370	30.070	30.290	30.080	54,912,428
2026-03-20	33.230	33.940	32.600	32.620	32.394	42,593,233
2026-03-19	33.630	34.290	32.520	32.780	32.553	51,552,180
2026-03-18	35.500	35.590	34.500	35.030	34.787	30,715,776
2026-03-17	35.850	36.700	35.120	35.150	34.906	39,411,802
2026-03-16	36.500	36.550	34.060	35.550	35.304	65,289,353
2026-03-13	38.600	38.760	36.680	36.890	36.634	44,650,000
2026-03-12	38.800	39.210	37.600	38.280	38.015	44,575,485
2026-03-11	40.020	40.640	39.000	39.070	38.799	45,525,376
2026-03-10	40.020	40.200	39.250	39.880	39.604	44,507,812
2026-03-09	38.180	39.080	36.840	38.860	38.591	74,613,873
2026-03-06	41.430	41.600	39.680	40.300	40.021	51,209,062
2026-03-05	43.000	43.590	40.510	41.040	40.756	74,418,540
2026-03-04	41.360	44.540	41.360	42.500	42.205	92,872,161
2026-03-03	45.690	46.980	43.920	43.920	43.616	112,109,472
2026-03-02	46.500	48.800	45.480	48.800	48.462	130,349,265
2026-02-27	40.200	44.360	40.050	44.360	44.053	88,871,072
2026-02-26	41.170	42.370	40.130	40.330	40.050	99,755,722
2026-02-25	37.740	40.590	37.730	40.210	39.931	84,451,037
2026-02-24	37.510	37.560	36.460	36.900	36.644	53,369,540
2026-02-13	36.780	37.090	35.960	35.980	35.731	53,624,424
2026-02-12	37.250	38.900	37.050	38.000	37.737	53,861,210
2026-02-11	36.600	37.760	36.450	37.080	36.823	55,272,738
2026-02-10	35.950	36.890	35.760	36.260	36.009	38,690,338
2026-02-09	35.610	35.930	34.960	35.770	35.522	39,198,665
2026-02-06	33.200	35.480	32.800	34.920	34.678	48,971,753
2026-02-05	35.700	36.610	34.120	35.010	34.767	76,979,587
2026-02-04	37.010	37.680	36.260	36.880	36.624	60,040,070
2026-02-03	35.900	36.370	34.920	36.210	35.959	94,040,922
2026-02-02	36.710	37.880	35.840	35.840	35.592	104,179,367
2026-01-30	42.000	42.360	39.150	39.820	39.544	87,417,015
2026-01-29	46.770	48.190	42.880	43.500	43.198	91,338,577
2026-01-28	43.940	47.800	42.810	46.750	46.426	71,819,453
2026-01-27	43.800	45.350	41.730	44.380	44.072	82,035,675
2026-01-26	44.350	46.180	44.220	45.940	45.512	72,778,721
2026-01-23	40.700	42.580	40.270	41.980	41.589	54,530,181
2026-01-22	39.810	40.700	38.850	39.940	39.568	49,899,188
2026-01-21	38.230	41.090	37.240	40.970	40.589	67,284,209

← NewerPage 3 of 5 · 243 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.