Yunnan Copper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.350	15.100	14.350	15.070	15.070	48,318,594
2026-07-20	14.460	14.590	14.010	14.270	14.270	38,391,047
2026-07-17	14.910	14.960	14.310	14.320	14.320	40,133,344
2026-07-16	14.870	15.260	14.790	14.960	14.960	25,402,801
2026-07-15	15.380	15.410	15.020	15.070	15.070	31,145,213
2026-07-14	14.480	15.350	14.390	15.330	15.330	42,757,512
2026-07-13	14.950	15.090	14.480	14.480	14.480	33,893,723
2026-07-10	15.200	15.630	14.930	15.240	15.240	41,121,590
2026-07-09	14.940	15.140	14.260	15.060	15.060	46,049,730
2026-07-08	15.300	15.420	15.000	15.020	15.020	28,805,404
2026-07-07	15.770	15.820	15.400	15.430	15.430	30,829,336
2026-07-06	16.200	16.550	15.920	15.980	15.980	39,434,680
2026-07-03	16.130	16.520	16.060	16.170	16.170	51,421,180
2026-07-02	15.920	16.230	15.600	15.830	15.830	50,822,664
2026-07-01	15.750	16.180	15.510	15.860	15.860	44,102,969
2026-06-30	15.990	15.990	15.510	15.880	15.880	49,337,969
2026-06-29	15.940	16.450	15.750	16.310	16.310	45,425,207
2026-06-26	17.050	17.120	15.870	15.920	15.920	56,001,000
2026-06-25	16.960	17.260	16.680	16.800	16.800	57,599,836
2026-06-24	17.500	17.800	17.050	17.450	17.450	52,813,852
2026-06-23	19.560	19.560	17.670	17.680	17.680	103,092,938
2026-06-22	18.560	19.670	18.100	19.630	19.630	105,128,859
2026-06-18	17.840	19.550	17.760	18.660	18.660	102,858,305
2026-06-17	17.880	18.030	17.610	17.930	17.930	44,302,473
2026-06-16	18.000	18.120	17.740	17.820	17.820	59,312,551
2026-06-15	17.470	18.270	17.290	18.230	18.230	104,384,305
2026-06-12	16.410	17.690	16.410	17.270	17.270	101,768,305
2026-06-11	15.800	16.370	15.690	16.080	16.080	39,250,879
2026-06-10	15.900	16.110	15.720	15.960	15.960	33,989,246
2026-06-09	16.090	16.260	15.660	16.220	16.220	39,914,512
2026-06-08	16.520	16.600	15.910	15.970	15.970	65,798,742
2026-06-05	17.880	18.250	17.280	17.320	17.320	53,351,000
2026-06-04	18.550	18.580	17.750	17.900	17.900	57,647,941
2026-06-03	18.880	19.170	18.580	18.840	18.840	68,811,672
2026-06-02	18.180	19.220	18.000	19.000	19.000	93,309,523
2026-06-01	17.710	18.230	17.610	17.900	17.900	41,110,762
2026-05-29	18.060	18.270	17.650	17.720	17.720	48,967,398
2026-05-28	17.680	17.870	17.250	17.720	17.720	38,633,090
2026-05-27	18.590	18.800	17.740	17.780	17.780	47,815,551
2026-05-26	18.010	18.720	17.700	18.640	18.640	57,202,070
2026-05-25	18.290	18.610	17.900	18.170	18.170	42,864,199
2026-05-22	17.250	18.350	17.010	18.060	18.060	56,072,238
2026-05-21	18.200	18.500	17.270	17.290	17.060	50,560,551
2026-05-20	17.760	18.030	17.300	17.870	17.632	45,219,816
2026-05-19	18.310	18.310	17.660	17.980	17.741	41,453,353
2026-05-18	18.050	18.430	17.760	18.340	18.096	45,710,983
2026-05-15	19.690	19.700	18.310	18.470	18.224	79,150,781
2026-05-14	20.560	20.880	19.740	19.740	19.477	65,996,755
2026-05-13	20.770	21.150	20.450	20.680	20.405	72,123,438
2026-05-12	20.910	20.980	20.250	20.370	20.099	71,558,645
2026-05-11	20.500	20.640	20.130	20.360	20.089	59,503,898
2026-05-08	19.940	20.660	19.800	20.500	20.227	62,839,129
2026-05-07	20.410	20.490	19.820	20.130	19.862	55,653,298
2026-05-06	19.400	20.100	19.230	19.990	19.724	73,399,234
2026-04-30	19.300	19.540	18.900	19.100	18.846	42,579,841
2026-04-29	18.800	19.480	18.600	19.420	19.162	46,955,659
2026-04-28	19.370	19.370	18.860	19.030	18.777	36,149,188
2026-04-27	19.600	19.860	19.350	19.490	19.231	27,529,597
2026-04-24	19.200	19.750	19.050	19.610	19.349	44,315,442
2026-04-23	19.950	20.120	19.130	19.350	19.093	47,792,037

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.2300 CNY
2025-05-30	0.2400 CNY
2024-09-30	0.0300 CNY
2024-05-23	0.3000 CNY
2023-05-24	0.4000 CNY
2022-04-28	0.2000 CNY
2021-04-30	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.