Yunnan Tin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.420	14.590	14.340	14.460	14.035	15,288,249
2025-01-21	14.500	14.600	14.280	14.520	14.093	18,864,879
2025-01-20	14.610	14.650	14.300	14.380	13.957	21,221,863
2025-01-17	14.430	14.600	14.380	14.580	14.151	17,850,645
2025-01-16	14.490	14.520	14.330	14.500	14.074	24,185,576
2025-01-15	14.440	14.510	14.200	14.270	13.850	16,471,647
2025-01-14	14.290	14.510	14.220	14.490	14.064	24,088,130
2025-01-13	14.000	14.460	13.910	14.330	13.909	17,962,166
2025-01-10	14.190	14.530	14.100	14.100	13.685	18,129,133
2025-01-09	14.010	14.250	13.950	14.200	13.782	17,695,050
2025-01-08	14.240	14.270	13.800	14.050	13.637	19,406,964
2025-01-07	14.170	14.310	13.990	14.250	13.831	18,544,864
2025-01-06	14.000	14.420	13.970	14.200	13.782	20,004,357
2025-01-03	13.940	14.370	13.940	13.990	13.579	24,335,525
2025-01-02	14.020	14.320	13.820	13.930	13.520	23,043,319
2024-12-31	14.630	14.630	14.010	14.030	13.617	23,019,064
2024-12-30	14.430	14.650	14.420	14.600	14.171	15,131,809
2024-12-27	14.390	14.530	14.350	14.450	14.025	14,421,043
2024-12-26	14.360	14.500	14.330	14.370	13.947	12,267,641
2024-12-25	14.480	14.500	14.180	14.370	13.947	16,832,196
2024-12-24	14.200	14.360	14.200	14.360	13.938	13,323,225
2024-12-23	14.320	14.390	14.200	14.220	13.802	15,488,069
2024-12-20	14.340	14.420	14.250	14.260	13.841	13,545,394
2024-12-19	14.310	14.440	14.180	14.380	13.957	17,035,522
2024-12-18	14.570	14.670	14.440	14.460	14.035	14,902,385
2024-12-17	14.550	14.680	14.490	14.560	14.132	13,728,260
2024-12-16	14.740	14.820	14.510	14.580	14.151	17,391,466
2024-12-13	15.030	15.030	14.750	14.770	14.336	26,717,670
2024-12-12	15.110	15.200	15.030	15.190	14.743	23,436,980
2024-12-11	14.830	15.260	14.820	15.040	14.598	37,412,885
2024-12-10	15.090	15.170	14.840	14.880	14.442	45,280,069
2024-12-09	14.800	15.040	14.600	14.720	14.287	25,165,358
2024-12-06	14.700	14.940	14.660	14.850	14.413	21,124,978
2024-12-05	14.780	14.810	14.660	14.750	14.316	13,337,697
2024-12-04	14.920	14.990	14.740	14.820	14.384	24,407,391
2024-12-03	14.810	14.810	14.620	14.780	14.345	14,993,466
2024-12-02	14.700	14.870	14.650	14.810	14.374	19,885,011
2024-11-29	14.520	14.720	14.430	14.660	14.229	18,789,892
2024-11-28	14.500	14.550	14.400	14.430	14.006	15,080,088
2024-11-27	14.440	14.590	14.260	14.590	14.161	19,133,860
2024-11-26	14.630	14.700	14.420	14.450	14.025	15,627,522
2024-11-25	14.650	14.810	14.470	14.630	14.200	18,381,333
2024-11-22	15.110	15.160	14.580	14.600	14.171	23,884,869
2024-11-21	15.100	15.220	15.010	15.170	14.724	17,583,610
2024-11-20	15.090	15.200	14.980	15.180	14.734	24,414,712
2024-11-19	14.990	15.190	14.850	15.130	14.685	20,004,818
2024-11-18	15.030	15.290	14.750	14.870	14.433	33,352,631
2024-11-15	15.160	15.340	15.010	15.030	14.588	23,108,643
2024-11-14	15.470	15.680	15.140	15.160	14.714	28,147,926
2024-11-13	15.510	15.780	15.450	15.580	15.122	30,863,246
2024-11-12	16.170	16.350	15.620	15.780	15.316	52,573,577
2024-11-11	16.050	16.230	15.940	16.230	15.753	42,326,648
2024-11-08	16.660	16.760	15.980	16.230	15.753	62,562,876
2024-11-07	15.960	16.410	15.880	16.390	15.908	46,715,348
2024-11-06	16.350	16.660	16.220	16.320	15.840	54,455,830
2024-11-05	15.980	16.440	15.930	16.350	15.869	60,223,292
2024-11-04	16.180	16.200	15.720	16.090	15.617	51,415,774
2024-11-01	15.310	16.440	15.310	15.830	15.364	99,516,796
2024-10-31	15.210	15.510	15.100	15.300	14.850	31,832,073
2024-10-30	15.100	15.420	15.050	15.270	14.821	24,677,054

← NewerPage 8 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.