Yunnan Copper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.600	14.090	13.590	14.050	13.863	82,395,624
2025-07-23	13.870	13.870	13.600	13.620	13.439	66,349,849
2025-07-22	13.400	13.950	13.350	13.940	13.755	93,447,814
2025-07-21	13.080	13.530	13.060	13.510	13.330	74,454,429
2025-07-18	12.880	13.070	12.840	12.970	12.798	41,068,181
2025-07-17	12.780	12.830	12.710	12.810	12.640	22,599,969
2025-07-16	12.890	12.960	12.720	12.790	12.620	24,517,934
2025-07-15	12.930	13.100	12.830	12.920	12.748	38,966,214
2025-07-14	13.030	13.200	13.030	13.050	12.876	49,392,569
2025-07-11	12.800	13.200	12.760	13.030	12.857	74,757,456
2025-07-10	12.670	12.830	12.660	12.810	12.640	40,291,081
2025-07-09	13.200	13.200	12.660	12.710	12.541	68,802,784
2025-07-08	12.780	12.890	12.770	12.830	12.659	32,479,179
2025-07-07	12.760	12.890	12.680	12.780	12.610	28,887,348
2025-07-04	13.070	13.120	12.810	12.840	12.669	67,917,631
2025-07-03	13.250	13.440	13.090	13.190	13.015	68,279,680
2025-07-02	12.810	13.640	12.760	13.250	13.074	126,928,173
2025-07-01	12.660	12.990	12.480	12.990	12.817	70,920,497
2025-06-30	12.890	12.990	12.630	12.720	12.551	73,517,404
2025-06-27	12.260	12.790	12.260	12.620	12.452	78,838,994
2025-06-26	12.040	12.190	12.020	12.080	11.919	26,644,091
2025-06-25	11.980	12.080	11.920	12.060	11.900	25,330,272
2025-06-24	11.780	11.990	11.740	11.930	11.771	22,782,436
2025-06-23	11.670	11.780	11.660	11.740	11.584	14,292,043
2025-06-20	11.740	11.800	11.680	11.680	11.525	13,583,200
2025-06-19	11.860	11.910	11.700	11.740	11.584	21,105,267
2025-06-18	11.970	11.970	11.810	11.940	11.781	18,088,500
2025-06-17	11.970	12.010	11.910	11.950	11.791	13,694,254
2025-06-16	11.960	12.070	11.930	11.970	11.811	20,835,755
2025-06-13	12.100	12.170	11.970	12.020	11.860	32,246,853
2025-06-12	12.070	12.130	12.010	12.090	11.929	23,100,518
2025-06-11	11.950	12.160	11.940	12.090	11.929	31,822,674
2025-06-10	12.020	12.060	11.860	11.950	11.791	27,707,853
2025-06-09	11.940	12.070	11.850	12.020	11.860	23,999,704
2025-06-06	11.890	12.060	11.890	11.970	11.811	28,471,856
2025-06-05	11.890	11.910	11.780	11.820	11.663	17,001,035
2025-06-04	11.620	11.920	11.620	11.890	11.732	27,279,598
2025-06-03	11.530	11.650	11.530	11.620	11.465	19,896,544
2025-05-30	11.680	11.680	11.490	11.530	11.377	19,750,300
2025-05-29	11.730	11.900	11.690	11.890	11.495	23,230,048
2025-05-28	11.710	11.850	11.690	11.710	11.321	22,406,687
2025-05-27	11.930	11.960	11.640	11.720	11.331	38,019,536
2025-05-26	12.500	12.500	11.520	11.930	11.534	74,991,096
2025-05-23	12.100	12.100	12.100	12.100	11.698	0
2025-05-22	12.100	12.100	12.100	12.100	11.698	0
2025-05-21	12.100	12.100	12.100	12.100	11.698	0
2025-05-20	12.100	12.100	12.100	12.100	11.698	0
2025-05-19	12.100	12.100	12.100	12.100	11.698	0
2025-05-16	12.100	12.100	12.100	12.100	11.698	0
2025-05-15	12.100	12.100	12.100	12.100	11.698	0
2025-05-14	12.100	12.100	12.100	12.100	11.698	0
2025-05-13	12.100	12.100	12.100	12.100	11.698	0
2025-05-12	11.990	12.110	11.960	12.100	11.698	20,711,443
2025-05-09	11.970	12.010	11.860	11.930	11.534	17,743,028
2025-05-08	11.840	12.020	11.810	11.980	11.582	20,037,800
2025-05-07	11.960	12.030	11.830	11.920	11.524	27,533,120
2025-05-06	11.670	11.850	11.670	11.850	11.456	25,580,712
2025-04-30	11.670	11.740	11.630	11.640	11.253	16,965,308
2025-04-29	11.690	11.760	11.630	11.680	11.292	15,389,418
2025-04-28	11.740	11.770	11.600	11.720	11.331	19,125,311

← NewerPage 6 of 21 · 1,212 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.