Yunnan Copper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.960	22.200	20.900	21.700	21.411	114,220,970
2026-01-19	22.610	22.690	21.200	21.880	21.589	129,549,643
2026-01-16	22.720	23.930	22.600	22.730	22.428	150,135,103
2026-01-15	22.680	23.950	22.380	22.940	22.635	148,061,960
2026-01-14	22.200	23.250	22.020	22.870	22.566	157,707,489
2026-01-13	22.110	22.870	21.910	22.080	21.786	118,688,179
2026-01-12	22.660	22.690	21.780	22.170	21.875	127,240,534
2026-01-09	20.550	22.550	20.530	22.180	21.885	158,761,002
2026-01-08	20.460	21.300	20.440	20.820	20.543	106,298,991
2026-01-07	21.030	21.140	20.500	20.720	20.444	122,458,988
2026-01-06	20.750	21.740	20.650	21.250	20.967	136,747,642
2026-01-05	20.660	20.890	20.040	20.340	20.069	130,288,654
2025-12-31	19.490	20.940	19.360	20.510	20.237	167,617,696
2025-12-30	18.500	19.660	18.460	19.440	19.181	105,156,175
2025-12-29	20.010	20.080	19.270	19.300	19.043	145,837,576
2025-12-26	18.570	19.900	18.530	19.710	19.448	158,271,342
2025-12-25	18.160	18.480	17.910	18.310	18.066	49,574,110
2025-12-24	18.390	18.450	18.110	18.340	18.096	53,595,008
2025-12-23	18.120	18.380	17.900	18.100	17.859	53,568,914
2025-12-22	17.910	18.160	17.900	18.090	17.849	59,069,653
2025-12-19	17.250	17.830	17.150	17.770	17.534	54,561,758
2025-12-18	17.200	17.620	17.100	17.270	17.040	37,343,175
2025-12-17	16.820	17.400	16.730	17.260	17.030	46,705,652
2025-12-16	17.320	17.400	16.650	16.760	16.537	47,238,734
2025-12-15	17.300	17.640	17.250	17.360	17.129	36,831,455
2025-12-12	17.700	17.770	17.520	17.650	17.415	44,833,080
2025-12-11	17.960	18.050	17.350	17.390	17.159	55,430,944
2025-12-10	17.930	18.000	17.580	17.810	17.573	47,988,335
2025-12-09	18.310	18.350	17.690	17.800	17.563	77,250,282
2025-12-08	18.500	18.770	18.100	18.610	18.362	98,709,324
2025-12-05	17.810	18.490	17.800	18.490	18.244	94,167,995
2025-12-04	18.360	18.460	17.900	17.950	17.711	80,330,766
2025-12-03	17.800	18.100	17.610	17.820	17.583	55,122,254
2025-12-02	17.710	17.840	17.480	17.830	17.593	52,049,124
2025-12-01	17.400	18.120	17.400	17.840	17.603	108,485,225
2025-11-28	16.360	16.630	16.300	16.620	16.399	33,601,155
2025-11-27	16.510	16.760	16.280	16.340	16.123	36,208,489
2025-11-26	16.320	16.590	16.270	16.330	16.113	36,772,419
2025-11-25	16.300	16.490	16.250	16.320	16.103	35,465,328
2025-11-24	16.100	16.270	15.880	16.180	15.965	35,803,646
2025-11-21	16.660	16.690	15.950	15.950	15.738	68,265,480
2025-11-20	17.200	17.500	16.960	16.980	16.754	45,326,413
2025-11-19	16.960	17.260	16.810	17.100	16.873	42,142,341
2025-11-18	17.260	17.300	16.820	16.960	16.734	49,653,860
2025-11-17	17.500	17.550	17.150	17.370	17.139	46,425,160
2025-11-14	17.700	17.880	17.500	17.640	17.405	47,084,656
2025-11-13	17.450	18.110	17.400	17.980	17.741	90,955,028
2025-11-12	17.170	17.650	16.950	17.330	17.100	53,472,015
2025-11-11	17.690	17.740	17.220	17.270	17.040	44,374,208
2025-11-10	17.600	17.800	17.300	17.480	17.248	53,491,131
2025-11-07	17.400	17.600	17.260	17.420	17.188	40,689,343
2025-11-06	16.910	17.640	16.910	17.630	17.396	73,443,833
2025-11-05	16.500	17.020	16.400	16.910	16.685	49,454,650
2025-11-04	17.160	17.250	16.650	16.810	16.586	61,469,315
2025-11-03	17.990	18.000	16.830	17.370	17.139	96,110,466
2025-10-31	18.220	18.480	18.010	18.040	17.800	72,111,601
2025-10-30	18.330	19.000	18.160	18.570	18.323	118,441,547
2025-10-29	17.750	18.620	17.750	18.510	18.264	100,694,058
2025-10-28	18.300	18.330	17.570	17.590	17.356	105,489,584
2025-10-27	18.560	19.040	18.390	18.640	18.392	151,243,736

← NewerPage 4 of 21 · 1,218 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.