Yunnan Tin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	22.820	23.160	22.490	23.120	22.905	34,629,205
2025-10-23	22.330	22.670	21.770	22.650	22.439	24,031,001
2025-10-22	21.990	22.660	21.880	22.450	22.241	24,536,391
2025-10-21	22.230	23.050	22.110	22.630	22.419	39,334,669
2025-10-20	22.170	22.450	21.860	22.070	21.865	34,329,516
2025-10-17	23.260	23.520	22.060	22.160	21.954	40,981,238
2025-10-16	23.490	24.280	22.920	23.010	22.796	53,216,863
2025-10-15	23.900	23.990	22.860	23.550	23.331	50,191,347
2025-10-14	25.360	26.300	23.390	23.660	23.440	81,161,779
2025-10-13	24.000	25.100	23.830	24.890	24.658	68,546,576
2025-10-10	24.600	25.810	24.380	25.270	25.035	79,141,668
2025-10-09	24.190	25.360	24.000	25.130	24.896	109,496,428
2025-09-30	23.000	23.140	23.000	23.140	22.925	50,163,702
2025-09-29	20.350	21.070	20.220	21.040	20.844	30,061,785
2025-09-26	20.390	20.900	20.290	20.410	20.220	26,190,015
2025-09-25	21.210	21.270	20.380	20.500	20.309	39,613,417
2025-09-24	19.970	20.600	19.910	20.600	20.408	25,289,650
2025-09-23	20.530	20.850	19.710	20.070	19.883	35,899,932
2025-09-22	21.010	21.330	20.310	20.580	20.388	26,146,599
2025-09-19	20.370	20.870	20.240	20.590	20.398	29,196,533
2025-09-18	21.360	21.450	20.200	20.440	20.250	52,154,145
2025-09-17	21.350	21.880	21.060	21.820	21.617	27,901,240
2025-09-16	22.000	22.100	20.860	21.480	21.280	40,650,273
2025-09-15	22.820	22.820	21.700	21.840	21.637	40,217,827
2025-09-12	22.080	23.140	22.030	22.740	22.528	43,780,350
2025-09-11	21.510	22.290	21.370	22.050	21.845	33,511,804
2025-09-10	21.200	21.790	21.010	21.470	21.270	28,022,771
2025-09-09	21.010	22.180	20.780	21.440	21.240	45,528,059
2025-09-08	21.360	21.600	20.900	21.050	20.854	31,072,426
2025-09-05	20.360	21.180	20.310	21.170	20.973	34,290,205
2025-09-04	21.300	21.630	20.090	20.380	20.190	40,260,443
2025-09-03	22.200	22.320	20.930	21.370	21.171	48,449,869
2025-09-02	23.000	23.000	21.650	21.920	21.716	61,368,341
2025-09-01	22.210	23.270	21.500	23.060	22.845	62,302,634
2025-08-29	20.530	22.150	20.450	21.850	21.647	61,872,272
2025-08-28	19.740	20.550	19.480	20.380	20.190	37,881,461
2025-08-27	20.410	20.620	19.780	19.810	19.626	39,244,994
2025-08-26	20.410	20.680	20.190	20.410	20.220	31,984,295
2025-08-25	20.130	20.870	20.000	20.510	20.319	49,748,304
2025-08-22	19.430	19.790	19.350	19.490	19.309	29,244,881
2025-08-21	19.550	19.970	19.300	19.640	19.457	41,958,689
2025-08-20	18.610	19.780	18.610	19.290	19.110	52,074,679
2025-08-19	18.350	18.540	18.160	18.380	18.209	23,896,585
2025-08-18	18.550	18.750	18.300	18.400	18.229	30,157,287
2025-08-15	18.300	18.900	18.190	18.600	18.427	26,435,397
2025-08-14	18.750	19.000	18.370	18.390	18.219	25,034,802
2025-08-13	18.600	18.980	18.400	18.840	18.665	30,552,846
2025-08-12	18.400	18.610	18.190	18.500	18.328	20,976,322
2025-08-11	18.430	18.670	18.310	18.400	18.229	27,826,099
2025-08-08	17.960	18.580	17.900	18.500	18.328	29,246,909
2025-08-07	18.250	18.370	17.740	18.040	17.872	20,818,235
2025-08-06	17.950	18.210	17.890	18.190	18.021	20,151,617
2025-08-05	18.000	18.140	17.910	17.980	17.813	14,611,334
2025-08-04	17.860	18.150	17.770	17.940	17.773	20,552,607
2025-08-01	17.840	18.040	17.720	17.860	17.694	21,283,485
2025-07-31	17.920	18.150	17.710	17.840	17.674	39,319,276
2025-07-30	18.680	18.850	18.180	18.380	18.209	36,140,155
2025-07-29	18.600	18.750	18.400	18.700	18.526	31,277,909
2025-07-28	18.580	18.820	18.200	18.750	18.575	41,404,469
2025-07-25	18.680	19.100	18.500	18.960	18.784	45,088,628

← NewerPage 5 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.