Shenzhen - Delayed Quote CNY

Yunnan Tin Company Limited (000960.SZ)

18.32 +0.82 (+4.69%)
At close: 3:05 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 18.02 18.88 17.65 18.32 18.32 112,641,163
Apr 18, 2024 16.76 17.50 16.68 17.50 17.50 63,642,246
Apr 17, 2024 16.30 16.86 16.30 16.76 16.76 53,008,461
Apr 16, 2024 17.50 17.98 16.34 16.48 16.48 86,878,364
Apr 15, 2024 16.70 17.80 16.18 17.79 17.79 77,365,996
Apr 12, 2024 17.01 17.28 16.45 17.05 17.05 73,808,617
Apr 11, 2024 16.59 17.83 16.24 17.01 17.01 100,657,448
Apr 10, 2024 16.93 17.20 16.44 16.97 16.97 76,416,435
Apr 9, 2024 16.26 16.78 16.03 16.25 16.25 63,745,355
Apr 8, 2024 16.38 16.79 15.92 16.00 16.00 82,533,407
Apr 3, 2024 15.48 16.09 15.31 15.94 15.94 62,923,955
Apr 2, 2024 15.02 15.50 15.02 15.40 15.40 35,857,300
Apr 1, 2024 15.08 15.46 14.88 15.10 15.10 37,639,519
Mar 29, 2024 14.65 14.88 14.55 15.07 15.07 18,833,043
Mar 28, 2024 14.20 14.61 14.18 14.44 14.44 21,009,760
Mar 27, 2024 14.43 14.53 14.19 14.20 14.20 19,094,449
Mar 26, 2024 14.55 14.64 14.25 14.48 14.48 26,258,252
Mar 25, 2024 14.66 14.97 14.56 14.62 14.62 30,812,271
Mar 22, 2024 15.28 15.34 14.54 14.60 14.60 60,760,118
Mar 21, 2024 15.47 15.62 15.02 15.40 15.40 42,944,594
Mar 20, 2024 15.49 15.65 15.22 15.29 15.29 54,301,867
Mar 19, 2024 15.49 16.45 15.44 16.00 16.00 53,813,959
Mar 18, 2024 15.58 15.65 15.17 15.49 15.49 38,243,570
Mar 15, 2024 14.68 15.39 14.68 15.38 15.38 46,812,057
Mar 14, 2024 14.69 15.09 14.51 14.66 14.66 29,709,764
Mar 13, 2024 14.21 14.37 14.16 14.29 14.29 13,166,199
Mar 12, 2024 14.54 14.58 14.19 14.25 14.25 20,172,198
Mar 11, 2024 14.50 14.67 14.35 14.52 14.52 21,967,906
Mar 8, 2024 14.35 14.57 14.27 14.56 14.56 21,180,135
Mar 7, 2024 13.97 14.70 13.93 14.27 14.27 30,163,488
Mar 6, 2024 13.82 13.98 13.72 13.87 13.87 10,856,448
Mar 5, 2024 13.84 14.12 13.79 13.88 13.88 17,871,018
Mar 4, 2024 13.99 14.08 13.73 13.91 13.91 18,807,048
Mar 1, 2024 13.75 14.01 13.67 13.97 13.97 20,110,258
Feb 29, 2024 13.38 13.80 13.38 13.76 13.76 18,412,471
Feb 28, 2024 13.74 13.98 13.50 13.50 13.50 23,053,502
Feb 27, 2024 13.43 13.79 13.38 13.77 13.77 16,126,453
Feb 26, 2024 13.65 13.80 13.48 13.50 13.50 18,178,977
Feb 23, 2024 13.40 13.58 13.30 13.57 13.57 19,520,000
Feb 22, 2024 13.00 13.34 12.99 13.28 13.28 14,000,708
Feb 21, 2024 12.91 13.36 12.80 13.04 13.04 16,822,534
Feb 20, 2024 13.00 13.04 12.80 12.95 12.95 12,315,840
Feb 19, 2024 12.98 13.27 12.83 13.12 13.12 26,208,712
Feb 8, 2024 12.71 13.49 12.69 12.81 12.81 34,776,284
Feb 7, 2024 11.74 12.69 11.71 12.67 12.67 34,610,502
Feb 6, 2024 10.80 11.79 10.73 11.74 11.74 31,023,307
Feb 5, 2024 11.45 11.58 10.80 11.02 11.02 26,680,485
Feb 2, 2024 12.21 12.21 11.18 11.60 11.60 27,940,987
Feb 1, 2024 12.50 12.59 12.16 12.16 12.16 20,063,979
Jan 31, 2024 12.81 12.96 12.52 12.58 12.58 13,917,687
Jan 30, 2024 13.19 13.31 12.82 12.89 12.89 9,256,514
Jan 29, 2024 13.56 13.62 13.23 13.32 13.32 12,198,556
Jan 26, 2024 13.40 13.76 13.35 13.56 13.56 16,415,111
Jan 25, 2024 13.16 13.44 13.14 13.42 13.42 15,476,934
Jan 24, 2024 12.85 13.23 12.61 13.17 13.17 13,700,940
Jan 23, 2024 12.55 12.86 12.36 12.82 12.82 14,653,454
Jan 22, 2024 13.17 13.27 12.46 12.50 12.50 15,778,460
Jan 19, 2024 13.43 13.58 13.23 13.28 13.28 10,185,072
Jan 18, 2024 13.63 13.75 13.06 13.42 13.42 21,856,024
Jan 17, 2024 13.99 14.10 13.67 13.67 13.67 16,766,860
Jan 16, 2024 13.89 14.05 13.68 13.86 13.86 10,855,157
Jan 15, 2024 14.07 14.08 13.81 13.89 13.89 9,501,556
Jan 12, 2024 13.93 14.08 13.86 13.89 13.89 8,827,283
Jan 11, 2024 13.80 14.03 13.74 13.94 13.94 8,631,755
Jan 10, 2024 14.00 14.06 13.78 13.80 13.80 9,820,937
Jan 9, 2024 13.97 14.20 13.86 14.06 14.06 8,328,652
Jan 8, 2024 14.15 14.23 13.96 13.98 13.98 8,216,294
Jan 5, 2024 14.35 14.46 14.11 14.20 14.20 9,270,969
Jan 4, 2024 14.47 14.51 14.29 14.36 14.36 7,561,487
Jan 3, 2024 14.40 14.63 14.38 14.48 14.48 10,747,034
Jan 2, 2024 14.32 14.59 14.29 14.43 14.43 14,787,553
Dec 29, 2023 14.32 14.49 14.26 14.32 14.32 15,411,339
Dec 28, 2023 13.99 14.42 13.95 14.39 14.39 20,258,508
Dec 27, 2023 13.69 14.06 13.57 14.00 14.00 17,202,859
Dec 26, 2023 13.74 13.79 13.43 13.59 13.59 8,356,286
Dec 25, 2023 13.68 13.82 13.57 13.69 13.69 7,968,106
Dec 22, 2023 13.52 13.92 13.45 13.77 13.77 12,481,910
Dec 21, 2023 13.29 13.61 13.20 13.50 13.50 10,542,830
Dec 20, 2023 13.46 13.57 13.32 13.37 13.37 6,622,200
Dec 19, 2023 13.61 13.61 13.30 13.44 13.44 9,266,632
Dec 18, 2023 13.81 13.81 13.54 13.62 13.62 9,069,120
Dec 15, 2023 13.85 13.99 13.77 13.81 13.81 10,235,745
Dec 14, 2023 13.86 13.94 13.70 13.74 13.74 8,197,425
Dec 13, 2023 13.90 13.93 13.71 13.73 13.73 5,640,474
Dec 12, 2023 13.86 14.02 13.74 13.90 13.90 12,705,501
Dec 11, 2023 13.73 14.06 13.46 13.95 13.95 17,417,009
Dec 8, 2023 13.94 13.98 13.77 13.80 13.80 10,209,688
Dec 7, 2023 13.92 14.02 13.67 13.95 13.95 12,287,105
Dec 6, 2023 13.61 14.02 13.61 13.79 13.79 14,764,070
Dec 5, 2023 13.91 13.96 13.58 13.62 13.62 11,801,421
Dec 4, 2023 13.99 14.18 13.95 13.97 13.97 11,937,083
Dec 1, 2023 13.86 13.90 13.70 13.85 13.85 6,233,521
Nov 30, 2023 13.93 13.94 13.78 13.80 13.80 8,013,846
Nov 29, 2023 13.93 14.04 13.85 13.97 13.97 10,729,164
Nov 28, 2023 13.70 13.86 13.48 13.83 13.83 14,961,602
Nov 27, 2023 13.81 14.07 13.81 13.88 13.88 9,941,960
Nov 24, 2023 13.96 14.05 13.85 13.88 13.88 8,103,830
Nov 23, 2023 13.94 14.05 13.85 14.01 14.01 9,754,318
Nov 22, 2023 14.06 14.16 13.97 13.99 13.99 8,976,792
Nov 21, 2023 14.30 14.37 14.10 14.14 14.14 10,096,903
Nov 20, 2023 14.24 14.34 14.10 14.20 14.20 9,871,414
Nov 17, 2023 14.23 14.34 14.17 14.28 14.28 5,587,659
Nov 16, 2023 14.42 14.47 14.26 14.28 14.28 7,022,717
Nov 15, 2023 14.34 14.48 14.25 14.43 14.43 13,063,030
Nov 14, 2023 14.24 14.30 14.09 14.18 14.18 8,158,112
Nov 13, 2023 14.09 14.36 13.87 14.30 14.30 19,790,607
Nov 10, 2023 14.10 14.15 13.97 13.99 13.99 10,457,227
Nov 9, 2023 14.10 14.21 14.02 14.12 14.12 10,271,499
Nov 8, 2023 14.33 14.41 14.09 14.17 14.17 13,031,837
Nov 7, 2023 14.14 14.48 14.09 14.36 14.36 14,783,943
Nov 6, 2023 14.18 14.30 14.00 14.22 14.22 21,312,919
Nov 3, 2023 13.97 14.17 13.94 14.12 14.12 11,267,512
Nov 2, 2023 14.15 14.22 13.93 13.97 13.97 12,804,772
Nov 1, 2023 13.95 14.22 13.86 14.13 14.13 27,209,625
Oct 31, 2023 14.07 14.33 14.01 14.10 14.10 17,982,686
Oct 30, 2023 13.42 14.17 13.38 14.06 14.06 28,386,114
Oct 27, 2023 13.25 13.45 13.11 13.41 13.41 18,839,998
Oct 26, 2023 13.07 13.24 13.01 13.23 13.23 7,782,506
Oct 25, 2023 13.26 13.48 13.16 13.20 13.20 9,652,048
Oct 24, 2023 12.83 13.12 12.78 13.03 13.03 13,454,803
Oct 23, 2023 13.24 13.24 12.65 12.79 12.79 15,236,667
Oct 20, 2023 13.45 13.52 13.23 13.30 13.30 11,455,578
Oct 19, 2023 13.53 13.70 13.50 13.51 13.51 8,006,898
Oct 18, 2023 13.95 13.98 13.64 13.66 13.66 10,028,600
Oct 17, 2023 13.90 14.05 13.90 13.97 13.97 8,377,030
Oct 16, 2023 14.15 14.28 13.89 13.96 13.96 11,490,131
Oct 13, 2023 14.17 14.18 13.93 13.98 13.98 9,368,919
Oct 12, 2023 14.06 14.28 14.04 14.24 14.24 10,750,934
Oct 11, 2023 14.02 14.15 13.95 13.98 13.98 9,810,006
Oct 10, 2023 14.04 14.12 13.92 13.98 13.98 11,618,019
Oct 9, 2023 14.18 14.19 13.84 14.04 14.04 17,274,787
Sep 28, 2023 14.31 14.44 14.29 14.33 14.33 8,571,927
Sep 27, 2023 14.24 14.48 14.21 14.30 14.30 7,525,100
Sep 26, 2023 14.45 14.56 14.33 14.34 14.34 8,097,493
Sep 25, 2023 14.84 14.88 14.47 14.50 14.50 12,167,900
Sep 22, 2023 14.40 14.65 14.31 14.62 14.62 13,669,300
Sep 21, 2023 14.64 14.72 14.51 14.56 14.56 10,059,430
Sep 20, 2023 14.90 14.98 14.64 14.73 14.73 9,093,410
Sep 19, 2023 14.77 14.87 14.65 14.71 14.71 10,276,602
Sep 18, 2023 14.82 14.90 14.56 14.87 14.87 13,159,865
Sep 15, 2023 14.84 15.00 14.73 14.83 14.83 15,015,164
Sep 14, 2023 14.59 14.95 14.53 14.82 14.82 14,967,861
Sep 13, 2023 14.64 14.72 14.42 14.53 14.53 9,684,187
Sep 12, 2023 14.73 14.83 14.66 14.68 14.68 9,458,643
Sep 11, 2023 14.40 14.91 14.36 14.77 14.77 12,978,018
Sep 8, 2023 14.60 14.70 14.41 14.44 14.44 10,717,315
Sep 7, 2023 15.00 15.01 14.66 14.69 14.69 15,131,244
Sep 6, 2023 14.93 15.07 14.86 15.02 15.02 14,083,440
Sep 5, 2023 14.91 15.05 14.77 15.00 15.00 23,479,742
Sep 4, 2023 14.43 14.94 14.42 14.83 14.83 28,630,049
Sep 1, 2023 14.01 14.46 13.94 14.33 14.33 22,638,725
Aug 31, 2023 14.23 14.32 13.89 14.00 14.00 16,675,888
Aug 30, 2023 14.26 14.38 14.07 14.11 14.11 15,723,023
Aug 29, 2023 13.98 14.26 13.91 14.20 14.20 17,444,106
Aug 28, 2023 14.73 14.74 13.90 14.00 14.00 25,935,263
Aug 25, 2023 14.31 14.33 13.96 14.06 14.06 19,147,049
Aug 24, 2023 14.39 14.70 14.28 14.40 14.40 16,030,480
Aug 23, 2023 14.61 14.65 14.23 14.30 14.30 15,136,117
Aug 22, 2023 14.42 14.86 14.42 14.69 14.69 26,342,747
Aug 21, 2023 14.28 14.57 14.27 14.31 14.31 11,286,250
Aug 18, 2023 14.58 14.71 14.25 14.26 14.26 15,937,357
Aug 17, 2023 14.52 14.62 14.38 14.58 14.58 17,936,796
Aug 16, 2023 14.60 14.90 14.58 14.71 14.71 12,619,094
Aug 15, 2023 14.65 14.75 14.45 14.70 14.70 15,597,421
Aug 14, 2023 14.90 15.03 14.65 14.80 14.80 20,594,312
Aug 11, 2023 15.59 15.72 15.08 15.12 15.12 20,075,311
Aug 10, 2023 15.66 15.76 15.46 15.65 15.65 13,457,142
Aug 9, 2023 16.11 16.14 15.66 15.70 15.70 21,602,420
Aug 8, 2023 16.15 16.38 16.00 16.27 16.27 12,840,285
Aug 7, 2023 16.33 16.33 16.07 16.21 16.21 20,300,541
Aug 4, 2023 16.12 16.88 16.12 16.36 16.36 45,823,056
Aug 3, 2023 16.00 16.25 15.65 16.09 16.09 33,319,742
Aug 2, 2023 15.79 15.83 15.48 15.70 15.70 18,192,393
Aug 1, 2023 16.77 16.83 15.40 15.68 15.68 55,183,808
Jul 31, 2023 16.05 17.05 16.05 16.64 16.64 37,412,908
Jul 28, 2023 15.74 16.13 15.54 16.05 16.05 19,135,063
Jul 27, 2023 16.45 16.51 15.94 15.98 15.98 17,868,445
Jul 26, 2023 16.15 16.22 15.93 15.97 15.97 12,795,840
Jul 25, 2023 16.03 16.25 16.03 16.15 16.15 13,911,681
Jul 24, 2023 16.04 16.14 15.76 15.85 15.85 13,761,179
Jul 21, 2023 16.07 16.45 16.00 16.11 16.11 20,099,185
Jul 20, 2023 16.39 16.56 16.21 16.29 16.29 22,419,839
Jul 19, 2023 16.55 16.68 16.31 16.40 16.40 17,853,544
Jul 18, 2023 16.39 16.57 16.36 16.48 16.48 11,904,625
Jul 17, 2023 16.27 16.67 16.12 16.48 16.48 17,518,291
Jul 14, 2023 16.51 16.65 16.38 16.40 16.40 15,326,482
Jul 13, 2023 16.30 16.72 16.24 16.54 16.54 32,419,028
Jul 12, 2023 16.01 16.23 15.90 15.95 15.95 14,340,426
Jul 11, 2023 16.00 16.10 15.74 16.06 16.06 20,036,658
Jul 10, 2023 16.26 16.39 15.81 15.89 15.89 26,637,917
Jul 7, 2023 16.43 16.55 16.16 16.31 16.31 28,620,118
Jul 6, 2023 16.99 17.05 16.22 16.51 16.51 45,762,621
Jul 5, 2023 16.05 16.50 15.97 16.38 16.38 33,940,789
Jul 4, 2023 16.22 16.35 15.93 16.14 16.14 29,855,060
Jul 3, 2023 15.80 16.53 15.80 15.99 15.99 51,399,759
Jun 30, 2023 14.90 15.76 14.85 15.55 15.55 35,883,684
Jun 29, 2023 14.86 14.99 14.61 14.78 14.78 11,318,266
Jun 28, 2023 14.74 14.95 14.41 14.68 14.68 14,236,793
Jun 27, 2023 14.56 14.82 14.50 14.74 14.74 14,201,567
Jun 26, 2023 14.76 14.81 14.50 14.56 14.56 17,294,499
Jun 21, 2023 14.91 15.09 14.85 14.87 14.87 11,985,201
Jun 20, 2023 15.27 15.35 14.91 15.01 15.01 16,558,244
Jun 19, 2023 15.39 15.60 15.11 15.26 15.26 18,356,069
Jun 16, 2023 15.51 15.87 15.41 15.51 15.51 26,039,279
Jun 15, 2023 15.15 15.39 15.03 15.27 15.27 25,760,771
Jun 14, 2023 14.80 15.19 14.78 14.92 14.92 16,320,088
Jun 13, 2023 15.03 15.03 14.72 14.79 14.79 16,931,957
Jun 12, 2023 14.96 15.15 14.85 15.03 15.03 19,797,158
Jun 9, 2023 14.80 15.43 14.80 15.04 15.04 41,454,163
Jun 8, 2023 14.65 14.73 14.48 14.62 14.62 11,807,021
Jun 7, 2023 14.72 14.90 14.50 14.70 14.70 13,224,744
Jun 6, 2023 14.67 14.98 14.58 14.65 14.65 17,791,956
Jun 5, 2023 14.56 14.72 14.45 14.68 14.68 15,292,165
Jun 2, 2023 14.62 14.86 14.60 14.80 14.80 19,891,816
Jun 1, 2023 14.20 14.80 14.15 14.56 14.56 19,959,817
May 31, 2023 14.38 14.45 14.20 14.22 14.22 15,136,393
May 30, 2023 14.79 14.86 14.32 14.54 14.54 26,979,334
May 29, 2023 13.88 14.57 13.88 14.40 14.40 33,096,698
May 26, 2023 14.06 14.09 13.64 13.93 13.93 17,678,713
May 25, 2023 13.82 14.13 13.66 14.04 14.04 22,490,294
May 24, 2023 13.61 14.19 13.50 13.86 13.86 23,173,501
May 23, 2023 13.87 13.87 13.62 13.66 13.66 11,615,471
May 22, 2023 13.96 13.97 13.79 13.89 13.89 12,869,088
May 19, 2023 13.89 14.01 13.77 13.95 13.95 14,336,030
May 18, 2023 14.08 14.09 13.86 14.02 14.02 13,672,914
May 17, 2023 13.90 14.03 13.80 13.94 13.94 11,574,076
May 16, 2023 14.23 14.25 13.93 14.00 14.00 14,080,726
May 15, 2023 0.12 Dividend
May 15, 2023 14.15 14.22 13.88 14.22 14.22 19,138,438
May 12, 2023 14.63 14.64 14.18 14.25 14.13 29,329,018
May 11, 2023 14.80 15.03 14.69 14.94 14.81 16,048,736
May 10, 2023 14.88 14.95 14.71 14.88 14.75 14,474,633
May 9, 2023 15.03 15.40 14.74 14.77 14.65 26,987,114
May 8, 2023 14.56 15.00 14.52 15.00 14.87 24,931,041
May 5, 2023 15.13 15.13 14.40 14.47 14.35 43,913,276
May 4, 2023 15.19 15.58 15.13 15.28 15.15 25,765,265
Apr 28, 2023 14.84 15.49 14.84 15.42 15.29 30,748,602
Apr 27, 2023 14.96 14.98 14.75 14.82 14.70 27,107,243
Apr 26, 2023 15.00 15.31 14.68 15.13 15.00 30,276,918
Apr 25, 2023 15.79 15.87 14.97 15.25 15.12 36,407,781
Apr 24, 2023 15.75 16.10 15.47 15.66 15.53 41,255,914
Apr 21, 2023 16.38 16.46 15.66 15.72 15.59 50,734,153
Apr 20, 2023 16.85 16.86 16.21 16.52 16.38 60,136,656
Apr 19, 2023 17.20 17.46 16.48 16.91 16.77 90,950,088

Related Tickers

002738.SZ Sinomine Resource Group Co., Ltd.
37.10
-2.83%
 
LU7.AX Lithium Universe Limited
0.0230
-8.00%
 
VMS.AX Venture Minerals Limited
0.0220
0.00%
 
GRR.AX Grange Resources Limited
0.4250
-1.16%
 
TLG.AX Talga Group Ltd
0.7050
-6.62%
 
MLX.AX Metals X Limited
0.4750
+3.26%
 
IGO.AX IGO Limited
7.07
-2.88%
 
LYC.AX Lynas Rare Earths Limited
6.39
-2.59%
 
PLS.AX Pilbara Minerals Limited
3.8300
-2.30%