Yunnan Tin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	38.510	38.790	36.450	38.120	37.765	63,519,300
2026-01-19	37.940	38.300	36.880	37.510	37.161	76,152,199
2026-01-16	39.990	41.030	38.550	38.620	38.260	77,593,607
2026-01-15	40.900	42.850	39.200	40.600	40.222	89,730,546
2026-01-14	37.850	40.480	37.810	40.000	39.628	69,813,995
2026-01-13	35.550	37.680	35.020	36.830	36.487	62,604,594
2026-01-12	34.730	36.650	33.630	35.890	35.556	67,341,045
2026-01-09	31.010	33.980	31.010	33.820	33.505	56,886,416
2026-01-08	31.900	33.120	31.060	31.370	31.078	49,744,609
2026-01-07	31.670	32.880	31.440	32.200	31.900	75,034,595
2026-01-06	28.740	31.110	28.680	31.110	30.820	67,235,220
2026-01-05	28.280	28.560	27.600	28.280	28.017	39,670,964
2025-12-31	27.480	28.290	27.230	27.880	27.620	40,497,333
2025-12-30	26.020	27.800	25.990	27.570	27.313	50,605,284
2025-12-29	28.270	28.650	27.250	27.410	27.155	46,957,727
2025-12-26	27.240	27.880	26.750	27.790	27.531	44,705,372
2025-12-25	26.700	27.110	26.460	26.940	26.689	38,398,743
2025-12-24	27.800	27.910	27.110	27.480	27.224	41,276,018
2025-12-23	28.100	28.470	27.650	27.910	27.650	37,694,973
2025-12-22	28.050	28.800	27.800	28.400	28.136	43,418,336
2025-12-19	26.930	28.350	26.510	28.050	27.789	48,767,574
2025-12-18	26.910	27.600	26.550	26.990	26.739	38,687,132
2025-12-17	25.590	26.670	25.360	26.420	26.174	40,651,656
2025-12-16	25.730	25.980	24.820	25.270	25.035	42,112,801
2025-12-15	25.860	27.000	25.720	26.180	25.936	39,657,175
2025-12-12	26.100	26.660	25.910	26.440	26.194	56,727,844
2025-12-11	25.810	26.120	25.160	25.180	24.946	36,276,919
2025-12-10	25.580	26.160	25.220	26.070	25.827	44,886,093
2025-12-09	26.500	26.510	25.080	25.270	25.035	51,454,958
2025-12-08	27.030	27.210	26.230	26.730	26.481	51,521,871
2025-12-05	26.890	27.210	26.280	27.010	26.759	48,886,644
2025-12-04	26.900	27.910	26.420	26.710	26.461	75,539,817
2025-12-03	24.800	26.340	24.550	25.680	25.441	65,732,189
2025-12-02	24.640	24.780	24.360	24.610	24.381	29,988,788
2025-12-01	25.480	25.850	24.730	25.010	24.777	52,638,849
2025-11-28	23.960	24.820	23.700	24.690	24.460	43,127,397
2025-11-27	24.100	24.730	23.660	23.940	23.717	55,339,063
2025-11-26	23.610	23.750	23.030	23.080	22.865	31,285,342
2025-11-25	22.830	23.950	22.530	23.590	23.370	48,000,164
2025-11-24	22.400	23.200	22.290	22.490	22.281	39,674,151
2025-11-21	23.480	23.480	22.150	22.150	21.944	49,019,989
2025-11-20	24.230	24.660	23.900	24.070	23.846	28,915,424
2025-11-19	23.300	24.580	23.130	24.480	24.252	40,288,459
2025-11-18	23.940	23.990	22.820	23.120	22.905	37,508,801
2025-11-17	24.680	24.760	23.870	24.060	23.836	34,334,552
2025-11-14	24.980	25.560	24.780	24.780	24.549	44,650,190
2025-11-13	24.860	26.360	24.800	25.770	25.530	79,970,408
2025-11-12	23.550	24.580	23.460	24.240	24.014	53,230,261
2025-11-11	23.650	24.040	23.000	23.260	23.043	23,726,251
2025-11-10	23.230	23.890	23.160	23.490	23.271	35,405,107
2025-11-07	22.680	23.060	22.500	22.950	22.736	21,453,616
2025-11-06	22.260	23.060	22.210	22.910	22.697	34,325,915
2025-11-05	21.550	22.400	21.480	22.310	22.102	32,168,297
2025-11-04	23.010	23.100	21.730	22.010	21.805	37,747,444
2025-11-03	23.630	23.920	22.310	23.240	23.024	41,732,491
2025-10-31	24.320	24.440	23.640	23.690	23.469	30,979,879
2025-10-30	24.180	24.950	24.000	24.430	24.203	43,326,154
2025-10-29	23.290	24.590	23.290	24.470	24.242	52,525,384
2025-10-28	24.000	24.000	23.000	23.120	22.905	45,200,810
2025-10-27	23.270	24.320	23.250	24.240	24.014	66,241,247

← NewerPage 4 of 21 · 1,218 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.