UK markets close in 2 hours 29 minutes

Yunnan Tin Company Limited (000960.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
15.14-0.03 (-0.20%)
At close: 03:04PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202415.6815.1714.7615.1415.1426,479,920
25 Jun 202415.1815.3715.0215.1715.1720,445,224
24 Jun 202415.1715.3715.0215.2315.2321,492,368
21 Jun 202415.6815.8615.3715.3915.3920,278,259
20 Jun 202415.6915.9715.4715.5715.5725,049,971
19 Jun 202415.5315.7215.4515.5315.5318,277,256
18 Jun 202415.3015.5715.2715.4515.4520,841,472
17 Jun 202415.5015.6215.1115.2515.2525,576,115
14 Jun 202415.5015.6615.4015.5815.5824,019,215
13 Jun 202415.9016.0415.5115.6615.6629,030,247
12 Jun 202415.5016.1315.4516.0316.0337,782,194
11 Jun 202415.7415.7415.2515.5115.5134,951,186
07 Jun 202416.1416.1615.7515.9715.9722,268,956
06 Jun 202415.9216.1415.7415.8115.8130,125,712
05 Jun 202415.9716.0315.7015.7115.7134,597,281
04 Jun 202415.9616.4715.8916.3016.3033,310,042
03 Jun 202416.5516.6015.7515.9315.9355,731,468
31 May 202416.9217.2816.6316.8016.8029,966,949
30 May 202417.8217.8916.7516.8416.8451,548,194
29 May 202417.2218.0217.0617.8617.8657,547,574
28 May 202416.8217.7516.8217.1817.1865,645,335
27 May 202416.1716.5716.1716.5516.5523,055,882
24 May 202416.0316.3716.0216.1616.1622,870,312
23 May 202416.4716.5416.0416.1316.1337,638,821
22 May 202417.2017.3516.9617.0617.0624,572,023
22 May 20240.26 Dividend
21 May 202417.9318.0317.2817.4717.2148,862,562
20 May 202417.6118.1817.3217.9417.6770,104,731
17 May 202417.0517.2016.7617.1716.9131,553,679
16 May 202417.5117.7616.9016.9516.7046,478,193
15 May 202417.3017.7917.2017.4617.2043,006,597
14 May 202417.3517.5717.1117.4917.2348,452,170
13 May 202416.9717.1216.7017.0016.7537,975,745
10 May 202417.4117.6516.8417.4117.1555,593,745
09 May 202416.6017.1516.6016.9516.7034,074,694
08 May 202416.6716.9716.5216.6516.4027,015,559
07 May 202417.1217.3616.8316.8716.6240,625,538
06 May 202416.2816.9516.1816.9216.6744,317,908
30 Apr 202416.8517.0016.4016.4916.2444,059,929
29 Apr 202416.8916.8916.4316.7016.4557,127,824
26 Apr 202416.9517.4016.7817.2316.9759,403,137
25 Apr 202416.5817.0216.2816.9516.7045,532,423
24 Apr 202416.4516.9416.1816.7016.4562,362,262
23 Apr 202417.5317.8016.3616.4216.18103,148,914
22 Apr 202418.9719.3717.8017.8117.54120,459,832
19 Apr 202418.0218.8817.6518.3218.05112,641,163
18 Apr 202416.7617.5016.6817.5017.2463,642,246
17 Apr 202416.3016.8616.3016.7616.5153,008,461
16 Apr 202417.5017.9816.3416.4816.2386,878,364
15 Apr 202416.7017.8016.1817.7917.5377,365,996
12 Apr 202417.0117.2816.4517.0516.8073,808,617
11 Apr 202416.5917.8316.2417.0116.76100,657,448
10 Apr 202416.9317.2016.4416.9716.7276,416,435
09 Apr 202416.2616.7816.0316.2516.0163,745,355
08 Apr 202416.3816.7915.9216.0015.7682,533,407
03 Apr 202415.4816.0915.3115.9415.7062,923,955
02 Apr 202415.0215.5015.0215.4015.1735,857,300
01 Apr 202415.0815.4614.8815.1014.8837,639,519
29 Mar 202414.6514.8814.5515.0714.8518,833,043
28 Mar 202414.2014.6114.1814.4414.2321,009,760
27 Mar 202414.4314.5314.1914.2013.9919,094,449
26 Mar 202414.5514.6414.2514.4814.2626,258,252
25 Mar 202414.6614.9714.5614.6214.4030,812,271
22 Mar 202415.2815.3414.5414.6014.3860,760,118
21 Mar 202415.4715.6215.0215.4015.1742,944,594
20 Mar 202415.4915.6515.2215.2915.0654,301,867
19 Mar 202415.4916.4515.4416.0015.7653,813,959
18 Mar 202415.5815.6515.1715.4915.2638,243,570
15 Mar 202414.6815.3914.6815.3815.1546,812,057
14 Mar 202414.6915.0914.5114.6614.4429,709,764
13 Mar 202414.2114.3714.1614.2914.0813,166,199
12 Mar 202414.5414.5814.1914.2514.0420,172,198
11 Mar 202414.5014.6714.3514.5214.3021,967,906
08 Mar 202414.3514.5714.2714.5614.3421,180,135
07 Mar 202413.9714.7013.9314.2714.0630,163,488
06 Mar 202413.8213.9813.7213.8713.6610,856,448
05 Mar 202413.8414.1213.7913.8813.6717,871,018
04 Mar 202413.9914.0813.7313.9113.7018,807,048
01 Mar 202413.7514.0113.6713.9713.7620,110,258
29 Feb 202413.3813.8013.3813.7613.5618,412,471
28 Feb 202413.7413.9813.5013.5013.3023,053,502
27 Feb 202413.4313.7913.3813.7713.5716,126,453
26 Feb 202413.6513.8013.4813.5013.3018,178,977
23 Feb 202413.4013.5813.3013.5713.3719,520,000
22 Feb 202413.0013.3412.9913.2813.0814,000,708
21 Feb 202412.9113.3612.8013.0412.8516,822,534
20 Feb 202413.0013.0412.8012.9512.7612,315,840
19 Feb 202412.9813.2712.8313.1212.9226,208,712
08 Feb 202412.7113.4912.6912.8112.6234,776,284
07 Feb 202411.7412.6911.7112.6712.4834,610,502
06 Feb 202410.8011.7910.7311.7411.5731,023,307
05 Feb 202411.4511.5810.8011.0210.8626,680,485
02 Feb 202412.2112.2111.1811.6011.4327,940,987
01 Feb 202412.5012.5912.1612.1611.9820,063,979
31 Jan 202412.8112.9612.5212.5812.3913,917,687
30 Jan 202413.1913.3112.8212.8912.709,256,514
29 Jan 202413.5613.6213.2313.3213.1212,198,556
26 Jan 202413.4013.7613.3513.5613.3616,415,111
25 Jan 202413.1613.4413.1413.4213.2215,476,934
24 Jan 202412.8513.2312.6113.1712.9713,700,940
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...