Yunnan Tin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	15.100	15.420	15.050	15.270	14.821	24,677,054
2024-10-29	15.660	15.700	15.220	15.230	14.782	39,711,103
2024-10-28	15.460	15.650	15.330	15.640	15.180	36,562,867
2024-10-25	15.500	15.730	15.390	15.550	15.093	29,277,866
2024-10-24	15.540	15.650	15.310	15.560	15.102	19,749,382
2024-10-23	15.630	15.810	15.400	15.570	15.112	33,101,105
2024-10-22	15.580	15.790	15.470	15.630	15.170	29,711,540
2024-10-21	15.390	15.940	15.130	15.760	15.297	59,723,007
2024-10-18	15.210	15.620	14.980	15.340	14.889	55,491,403
2024-10-17	15.590	15.790	15.260	15.270	14.821	17,977,900
2024-10-16	15.390	15.730	15.260	15.570	15.112	19,780,805
2024-10-15	15.910	16.070	15.410	15.420	14.967	30,264,429
2024-10-14	15.800	16.290	15.690	16.080	15.607	32,630,710
2024-10-11	15.970	16.080	15.420	15.600	15.141	25,358,630
2024-10-10	15.750	16.430	15.580	15.970	15.500	43,979,062
2024-10-09	16.320	16.380	15.410	15.520	15.064	51,642,050
2024-10-08	17.900	17.900	16.010	16.930	16.432	81,991,842
2024-09-30	15.730	16.400	15.340	16.300	15.821	64,163,112
2024-09-27	14.590	15.200	14.510	15.040	14.598	39,787,019
2024-09-26	13.770	14.300	13.740	14.300	13.879	29,643,371
2024-09-25	14.170	14.310	13.750	13.790	13.384	36,558,980
2024-09-24	13.510	13.890	13.390	13.890	13.482	23,393,451
2024-09-23	13.370	13.580	13.270	13.310	12.919	13,937,886
2024-09-20	13.210	13.470	13.110	13.470	13.074	19,741,135
2024-09-19	12.850	13.270	12.690	13.270	12.880	21,418,634
2024-09-18	12.800	12.930	12.600	12.810	12.433	14,098,941
2024-09-13	13.100	13.180	12.780	12.800	12.424	12,708,971
2024-09-12	12.920	13.100	12.860	12.920	12.540	9,440,252
2024-09-11	12.820	12.940	12.770	12.920	12.540	10,841,794
2024-09-10	13.030	13.040	12.690	12.910	12.530	13,183,240
2024-09-09	13.000	13.090	12.840	12.990	12.608	14,100,120
2024-09-06	13.250	13.320	13.130	13.170	12.783	10,309,530
2024-09-05	13.280	13.420	13.130	13.230	12.841	9,616,217
2024-09-04	13.330	13.400	13.140	13.230	12.841	13,483,686
2024-09-03	13.390	13.710	13.390	13.540	13.142	10,778,501
2024-09-02	13.900	13.900	13.390	13.450	13.054	24,611,282
2024-08-30	13.840	14.180	13.670	13.950	13.540	22,921,679
2024-08-29	13.480	13.910	13.390	13.830	13.423	15,399,631
2024-08-28	13.850	14.050	13.660	13.710	13.307	14,509,704
2024-08-27	14.000	14.040	13.640	13.820	13.414	13,925,806
2024-08-26	14.160	14.200	13.840	14.080	13.666	16,950,400
2024-08-23	13.810	14.020	13.720	13.990	13.579	10,633,900
2024-08-22	14.070	14.100	13.820	13.870	13.462	11,988,767
2024-08-21	13.830	14.020	13.760	13.980	13.569	9,649,193
2024-08-20	14.230	14.250	13.850	13.940	13.530	13,176,681
2024-08-19	14.050	14.330	14.020	14.150	13.734	14,876,116
2024-08-16	14.300	14.340	13.980	14.010	13.598	21,516,240
2024-08-15	13.740	14.030	13.640	13.960	13.549	13,281,970
2024-08-14	14.000	14.020	13.700	13.720	13.317	12,995,310
2024-08-13	13.900	14.040	13.700	13.870	13.462	13,764,020
2024-08-12	13.820	14.130	13.680	13.870	13.462	20,319,906
2024-08-09	13.900	14.300	13.870	13.870	13.462	43,985,875
2024-08-08	13.400	13.520	13.240	13.390	12.996	10,789,100
2024-08-07	13.480	13.630	13.350	13.450	13.054	14,151,208
2024-08-06	13.560	13.690	13.240	13.390	12.996	15,841,731
2024-08-05	13.510	13.820	13.390	13.410	13.016	22,598,564
2024-08-02	13.780	13.880	13.650	13.700	13.297	21,122,563
2024-08-01	14.210	14.350	13.930	14.040	13.627	22,872,468
2024-07-31	13.480	14.070	13.420	14.060	13.647	25,090,920
2024-07-30	13.490	13.490	13.310	13.360	12.967	15,605,352

← NewerPage 9 of 21 · 1,219 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.