Yunnan Copper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	19.950	20.120	19.130	19.350	19.093	47,792,037
2026-04-22	19.400	19.930	19.300	19.800	19.537	36,548,800
2026-04-21	19.630	19.660	19.310	19.580	19.320	29,904,449
2026-04-20	19.990	20.020	19.570	19.730	19.468	52,982,800
2026-04-17	19.430	20.070	19.390	19.820	19.556	49,097,492
2026-04-16	19.400	19.640	19.230	19.600	19.339	44,064,474
2026-04-15	19.880	20.150	19.250	19.300	19.043	63,485,452
2026-04-14	19.710	19.980	19.180	19.510	19.251	60,936,083
2026-04-13	18.580	19.050	18.510	18.990	18.737	40,569,401
2026-04-10	18.870	19.030	18.620	18.650	18.402	42,437,111
2026-04-09	18.550	18.930	18.500	18.740	18.491	39,038,093
2026-04-08	18.260	18.970	18.250	18.940	18.688	65,598,939
2026-04-07	17.460	17.750	17.360	17.630	17.396	24,952,646
2026-04-03	17.920	17.990	17.380	17.400	17.169	29,359,833
2026-04-02	18.420	18.470	17.700	17.850	17.613	41,388,509
2026-04-01	18.660	18.800	18.310	18.520	18.274	43,806,952
2026-03-31	18.450	18.620	18.000	18.030	17.790	35,861,186
2026-03-30	18.290	18.480	18.020	18.380	18.136	36,370,151
2026-03-27	17.600	18.520	17.530	18.470	18.224	52,457,771
2026-03-26	18.550	18.740	18.220	18.350	18.106	38,149,070
2026-03-25	18.800	19.030	18.530	18.630	18.382	70,699,702
2026-03-24	18.230	18.390	17.760	18.380	18.136	57,390,010
2026-03-23	18.380	18.650	17.650	17.770	17.534	74,149,601
2026-03-20	19.330	19.480	18.690	18.700	18.451	59,789,921
2026-03-19	19.900	20.040	18.930	19.030	18.777	91,683,143
2026-03-18	20.970	20.970	20.290	20.480	20.208	50,776,819
2026-03-17	21.530	21.560	20.740	20.820	20.543	50,340,335
2026-03-16	22.000	22.060	20.700	21.300	21.017	92,519,764
2026-03-13	23.370	23.420	22.300	22.450	22.151	55,371,480
2026-03-12	22.950	23.370	22.630	23.020	22.714	48,032,646
2026-03-11	23.370	23.590	23.060	23.130	22.822	39,818,608
2026-03-10	23.590	23.690	23.140	23.360	23.049	41,224,618
2026-03-09	22.760	23.240	22.100	23.120	22.812	69,811,989
2026-03-06	23.650	23.900	23.050	23.400	23.089	54,477,109
2026-03-05	24.520	24.570	23.580	23.890	23.572	68,770,380
2026-03-04	23.970	25.120	23.800	24.030	23.710	82,739,330
2026-03-03	26.000	26.320	24.600	24.650	24.322	119,286,694
2026-03-02	25.730	27.010	24.720	26.690	26.335	138,888,199
2026-02-27	24.000	25.700	23.950	25.600	25.260	111,952,888
2026-02-26	24.460	24.610	24.030	24.170	23.849	69,888,966
2026-02-25	23.540	24.960	23.320	24.420	24.095	98,353,146
2026-02-24	22.950	23.730	22.900	23.470	23.158	84,739,841
2026-02-13	22.500	22.880	22.350	22.380	22.082	58,388,872
2026-02-12	22.880	23.560	22.780	23.010	22.704	65,812,176
2026-02-11	22.550	23.250	22.530	22.870	22.566	59,695,462
2026-02-10	22.900	23.220	22.560	22.620	22.319	57,868,597
2026-02-09	23.050	23.170	22.700	22.800	22.497	64,712,644
2026-02-06	21.980	23.150	21.760	22.610	22.309	90,230,534
2026-02-05	23.590	24.060	22.610	23.000	22.694	109,745,148
2026-02-04	25.000	25.320	24.060	24.410	24.085	119,446,421
2026-02-03	22.880	25.060	22.570	24.690	24.362	200,083,199
2026-02-02	23.870	23.870	23.870	23.870	23.553	17,277,200
2026-01-30	27.650	29.180	26.520	26.520	26.167	170,511,334
2026-01-29	27.580	29.470	26.010	29.470	29.078	272,309,953
2026-01-28	24.730	26.790	23.980	26.790	26.434	192,643,040
2026-01-27	24.350	24.880	23.810	24.350	24.026	137,588,970
2026-01-26	24.370	25.340	24.300	25.150	24.815	169,618,140
2026-01-23	22.610	23.880	22.240	23.510	23.197	126,728,379
2026-01-22	22.100	22.350	21.850	22.260	21.964	63,967,034
2026-01-21	21.680	22.450	21.430	22.310	22.013	95,147,742

← NewerPage 3 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.