Yunnan Tin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	17.910	18.990	17.870	18.900	18.724	65,293,035
2025-07-23	17.900	18.000	17.680	17.750	17.585	43,199,955
2025-07-22	17.200	17.870	17.140	17.830	17.664	49,396,699
2025-07-21	16.820	17.380	16.710	17.260	17.099	46,320,988
2025-07-18	16.210	16.870	16.170	16.720	16.564	54,025,189
2025-07-17	16.200	16.300	15.990	16.090	15.940	23,538,620
2025-07-16	16.190	16.330	16.020	16.250	16.099	20,950,622
2025-07-15	16.100	16.580	16.100	16.250	16.099	38,963,043
2025-07-14	15.960	16.250	15.880	16.100	15.950	34,934,772
2025-07-11	15.760	16.090	15.760	15.860	15.712	39,405,604
2025-07-10	15.500	15.770	15.480	15.750	15.603	21,881,042
2025-07-09	15.850	15.890	15.470	15.490	15.346	25,956,726
2025-07-08	15.640	15.950	15.610	15.780	15.633	26,028,571
2025-07-07	15.550	15.740	15.500	15.600	15.455	21,975,000
2025-07-04	15.680	15.850	15.610	15.680	15.534	28,375,872
2025-07-03	15.630	15.850	15.540	15.820	15.673	33,559,546
2025-07-02	15.490	15.790	15.450	15.610	15.465	39,963,768
2025-07-01	15.300	15.580	15.100	15.560	15.415	36,515,849
2025-06-30	15.490	15.500	15.200	15.300	15.158	38,348,752
2025-06-27	14.780	15.630	14.750	15.500	15.356	79,895,905
2025-06-26	14.610	14.790	14.580	14.630	14.494	30,980,416
2025-06-25	14.400	14.500	14.350	14.480	14.345	20,294,311
2025-06-24	14.110	14.440	14.080	14.400	14.266	20,289,400
2025-06-23	14.080	14.220	14.070	14.120	13.989	13,137,150
2025-06-20	14.060	14.160	14.040	14.060	13.929	13,722,401
2025-06-19	14.350	14.360	14.010	14.070	13.939	17,324,132
2025-06-18	14.410	14.480	14.240	14.350	14.216	14,049,210
2025-06-17	14.440	14.510	14.380	14.460	14.325	13,118,736
2025-06-16	14.360	14.620	14.360	14.430	14.296	19,283,487
2025-06-13	14.580	14.620	14.400	14.500	14.365	25,368,400
2025-06-12	14.430	14.510	14.330	14.480	14.345	16,277,900
2025-06-11	14.210	14.580	14.170	14.460	14.325	33,300,801
2025-06-10	14.320	14.340	14.110	14.200	14.068	20,564,345
2025-06-09	14.220	14.280	14.140	14.270	14.137	20,465,797
2025-06-06	14.230	14.320	14.190	14.220	14.088	22,115,478
2025-06-05	14.160	14.200	14.070	14.110	13.979	16,095,879
2025-06-04	13.850	14.130	13.850	14.130	13.998	24,919,588
2025-06-03	13.690	13.840	13.660	13.810	13.681	14,197,336
2025-05-30	13.770	13.780	13.640	13.710	13.582	18,288,858
2025-05-29	13.790	13.930	13.760	13.900	13.771	13,425,403
2025-05-28	13.880	13.950	13.800	13.820	13.691	12,828,966
2025-05-27	14.060	14.090	13.800	13.880	13.751	18,680,492
2025-05-26	14.080	14.160	13.990	14.070	13.939	15,002,933
2025-05-23	14.190	14.240	14.060	14.080	13.949	20,099,529
2025-05-22	14.300	14.310	14.040	14.070	13.939	22,898,104
2025-05-21	14.280	14.410	14.270	14.390	14.256	17,552,164
2025-05-20	14.230	14.380	14.160	14.260	14.127	15,263,736
2025-05-19	14.200	14.250	14.130	14.210	14.078	14,071,801
2025-05-16	14.230	14.370	14.200	14.230	14.098	15,871,729
2025-05-15	14.440	14.450	14.190	14.230	14.098	21,264,392
2025-05-14	14.280	14.500	14.230	14.490	14.355	26,720,417
2025-05-13	14.310	14.380	14.200	14.240	14.107	19,749,311
2025-05-12	14.050	14.250	14.000	14.240	14.107	24,725,576
2025-05-09	14.220	14.220	14.060	14.110	13.790	16,717,100
2025-05-08	14.100	14.260	14.080	14.220	13.898	17,704,756
2025-05-07	14.240	14.350	14.090	14.180	13.859	24,355,683
2025-05-06	13.880	14.140	13.870	14.110	13.790	29,714,412
2025-04-30	13.880	13.930	13.790	13.790	13.478	21,542,200
2025-04-29	13.920	13.990	13.800	13.870	13.556	19,069,399
2025-04-28	14.180	14.180	13.950	13.980	13.663	19,240,000

← NewerPage 6 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.