Yunnan Tin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.070	14.240	14.060	14.130	13.810	23,230,025
2025-04-24	14.170	14.210	13.970	14.000	13.683	16,467,077
2025-04-23	14.150	14.190	14.050	14.120	13.800	21,079,352
2025-04-22	14.080	14.190	14.020	14.070	13.751	22,777,782
2025-04-21	13.850	14.200	13.790	14.160	13.839	28,707,912
2025-04-18	13.860	13.860	13.720	13.840	13.527	17,590,216
2025-04-17	13.870	13.980	13.820	13.860	13.546	22,338,000
2025-04-16	14.200	14.230	13.780	13.860	13.546	31,283,076
2025-04-15	14.120	14.200	13.920	14.130	13.810	43,508,192
2025-04-14	13.850	14.170	13.780	13.920	13.605	42,780,417
2025-04-11	13.350	13.730	13.330	13.650	13.341	40,138,416
2025-04-10	13.600	13.750	13.450	13.490	13.184	64,052,874
2025-04-09	13.010	13.460	12.630	13.380	13.077	58,418,636
2025-04-08	13.700	13.780	13.240	13.430	13.126	57,683,326
2025-04-07	14.280	14.400	13.810	13.810	13.497	55,283,399
2025-04-03	15.640	15.870	15.310	15.340	14.993	70,598,259
2025-04-02	15.710	16.350	15.610	16.000	15.638	83,645,302
2025-04-01	15.550	15.900	15.480	15.550	15.198	53,781,504
2025-03-31	15.500	15.500	15.150	15.250	14.905	70,532,921
2025-03-28	15.550	16.270	15.160	15.980	15.618	78,394,526
2025-03-27	15.510	15.750	15.370	15.530	15.178	35,447,131
2025-03-26	15.990	16.200	15.650	15.720	15.364	58,484,521
2025-03-25	15.700	15.980	15.450	15.650	15.296	35,529,004
2025-03-24	15.450	15.960	15.360	15.810	15.452	51,178,474
2025-03-21	15.760	15.930	15.400	15.460	15.110	40,156,758
2025-03-20	15.850	15.980	15.630	15.670	15.315	31,579,493
2025-03-19	15.890	16.000	15.740	15.870	15.511	35,401,843
2025-03-18	16.090	16.290	15.860	15.930	15.569	64,873,537
2025-03-17	16.050	16.430	15.900	16.090	15.726	113,573,467
2025-03-14	16.910	16.910	16.450	16.530	16.156	213,275,623
2025-03-13	15.400	15.480	15.130	15.370	15.022	29,975,726
2025-03-12	15.520	15.610	15.200	15.330	14.983	36,094,914
2025-03-11	15.090	15.550	15.030	15.520	15.169	54,092,693
2025-03-10	15.170	15.400	15.010	15.230	14.885	54,305,883
2025-03-07	14.420	15.080	14.390	14.960	14.621	74,285,859
2025-03-06	14.220	14.420	14.170	14.360	14.035	27,244,310
2025-03-05	14.070	14.160	13.910	14.120	13.800	21,722,458
2025-03-04	14.090	14.150	14.020	14.110	13.790	11,589,829
2025-03-03	13.960	14.310	13.940	14.100	13.781	25,767,116
2025-02-28	14.050	14.140	13.840	13.840	13.527	28,415,633
2025-02-27	14.450	14.500	14.060	14.140	13.820	33,198,065
2025-02-26	14.350	14.570	14.330	14.550	14.220	19,409,211
2025-02-25	14.490	14.540	14.320	14.360	14.035	19,868,522
2025-02-24	14.650	14.690	14.520	14.610	14.279	17,051,229
2025-02-21	14.570	14.880	14.530	14.610	14.279	32,927,385
2025-02-20	14.390	14.470	14.300	14.460	14.133	15,092,980
2025-02-19	14.370	14.420	14.310	14.400	14.074	15,109,258
2025-02-18	14.520	14.560	14.300	14.340	14.015	16,571,238
2025-02-17	14.710	14.730	14.470	14.520	14.191	25,399,600
2025-02-14	14.670	14.940	14.650	14.800	14.465	23,441,080
2025-02-13	14.660	14.760	14.560	14.600	14.269	15,717,609
2025-02-12	14.770	14.770	14.490	14.660	14.328	25,810,836
2025-02-11	14.900	15.010	14.780	14.800	14.465	21,619,105
2025-02-10	14.990	15.100	14.880	14.910	14.572	23,015,416
2025-02-07	14.870	15.050	14.780	14.910	14.572	31,018,432
2025-02-06	14.640	14.940	14.620	14.930	14.592	32,138,595
2025-02-05	14.850	14.870	14.440	14.640	14.308	24,069,755
2025-01-27	14.430	14.590	14.390	14.450	14.123	16,755,598
2025-01-24	14.330	14.450	14.250	14.430	14.103	15,055,227
2025-01-23	14.480	14.620	14.310	14.310	13.986	17,270,649

← NewerPage 7 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.