Shenzhen - Delayed Quote CNY

Yunnan Tin Company Limited (000960.SZ)

Compare
14.45
+0.02
+(0.14%)
At close: January 27 at 3:04:24 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202514.4314.5914.3914.4514.4516,755,598
Jan 24, 202514.3314.4514.2514.4314.4315,055,227
Jan 23, 2025 0.10 Dividend
Jan 23, 202514.4814.6214.3114.3114.3117,270,649
Jan 22, 202514.4214.5914.3414.4614.3615,288,249
Jan 21, 202514.5014.6014.2814.5214.4218,864,879
Jan 20, 202514.6114.6514.3014.3814.2821,221,863
Jan 17, 202514.4314.6014.3814.5814.4817,850,645
Jan 16, 202514.4914.5214.3314.5014.4024,185,576
Jan 15, 202514.4414.5114.2014.2714.1716,471,647
Jan 14, 202514.2914.5114.2214.4914.3924,088,130
Jan 13, 202514.0014.4613.9114.3314.2317,962,166
Jan 10, 202514.1914.5314.1014.1014.0018,129,133
Jan 9, 202514.0114.2513.9514.2014.1017,695,050
Jan 8, 202514.2414.2713.8014.0513.9519,406,964
Jan 7, 202514.1714.3113.9914.2514.1518,544,864
Jan 6, 202514.0014.4213.9714.2014.1020,004,357
Jan 3, 202513.9414.3713.9413.9913.8924,335,525
Jan 2, 202514.0214.3213.8213.9313.8323,043,319
Dec 31, 202414.6314.6314.0114.0313.9323,019,064
Dec 30, 202414.4314.6514.4214.6014.5015,131,809
Dec 27, 202414.3914.5314.3514.4514.3514,421,043
Dec 26, 202414.3614.5014.3314.3714.2712,267,641
Dec 25, 202414.4814.5014.1814.3714.2716,832,196
Dec 24, 202414.2014.3614.2014.3614.2613,323,225
Dec 23, 202414.3214.3914.2014.2214.1215,488,069
Dec 20, 202414.3414.4214.2514.2614.1613,545,394
Dec 19, 202414.3114.4414.1814.3814.2817,035,522
Dec 18, 202414.5714.6714.4414.4614.3614,902,385
Dec 17, 202414.5514.6814.4914.5614.4613,728,260
Dec 16, 202414.7414.8214.5114.5814.4817,391,466
Dec 13, 202415.0315.0314.7514.7714.6726,717,670
Dec 12, 202415.1115.2015.0315.1915.0823,436,980
Dec 11, 202414.8315.2614.8215.0414.9437,412,885
Dec 10, 202415.0915.1714.8414.8814.7845,280,069
Dec 9, 202414.8015.0414.6014.7214.6225,165,358
Dec 6, 202414.7014.9414.6614.8514.7521,124,978
Dec 5, 202414.7814.8114.6614.7514.6513,337,697
Dec 4, 202414.9214.9914.7414.8214.7224,407,391
Dec 3, 202414.8114.8114.6214.7814.6814,993,466
Dec 2, 202414.7014.8714.6514.8114.7119,885,011
Nov 29, 202414.5214.7214.4314.6614.5618,789,892
Nov 28, 202414.5014.5514.4014.4314.3315,080,088
Nov 27, 202414.4414.5914.2614.5914.4919,133,860
Nov 26, 202414.6314.7014.4214.4514.3515,627,522
Nov 25, 202414.6514.8114.4714.6314.5318,381,333
Nov 22, 202415.1115.1614.5814.6014.5023,884,869
Nov 21, 202415.1015.2215.0115.1715.0717,583,610
Nov 20, 202415.0915.2014.9815.1815.0824,414,712
Nov 19, 202414.9915.1914.8515.1315.0320,004,818
Nov 18, 202415.0315.2914.7514.8714.7733,352,631
Nov 15, 202415.1615.3415.0115.0314.9323,108,643
Nov 14, 202415.4715.6815.1415.1615.0628,147,926
Nov 13, 202415.5115.7815.4515.5815.4730,863,246
Nov 12, 202416.1716.3515.6215.7815.6752,573,577
Nov 11, 202416.0516.2315.9416.2316.1242,326,648
Nov 8, 202416.6616.7615.9816.2316.1262,562,876
Nov 7, 202415.9616.4115.8816.3916.2846,715,348
Nov 6, 202416.3516.6616.2216.3216.2154,455,830
Nov 5, 202415.9816.4415.9316.3516.2460,223,292
Nov 4, 202416.1816.2015.7216.0915.9851,415,774
Nov 1, 202415.3116.4415.3115.8315.7299,516,796
Oct 31, 202415.2115.5115.1015.3015.1931,832,073
Oct 30, 202415.1015.4215.0515.2715.1624,677,054
Oct 29, 202415.6615.7015.2215.2315.1239,711,103
Oct 28, 202415.4615.6515.3315.6415.5336,562,867
Oct 25, 202415.5015.7315.3915.5515.4429,277,866
Oct 24, 202415.5415.6515.3115.5615.4519,749,382
Oct 23, 202415.6315.8115.4015.5715.4633,101,105
Oct 22, 202415.5815.7915.4715.6315.5229,711,540
Oct 21, 202415.3915.9415.1315.7615.6559,723,007
Oct 18, 202415.2115.6214.9815.3415.2355,491,403
Oct 17, 202415.5915.7915.2615.2715.1617,977,900
Oct 16, 202415.3915.7315.2615.5715.4619,780,805
Oct 15, 202415.9116.0715.4115.4215.3130,264,429
Oct 14, 202415.8016.2915.6916.0815.9732,630,710
Oct 11, 202415.9716.0815.4215.6015.4925,358,630
Oct 10, 202415.7516.4315.5815.9715.8643,979,062
Oct 9, 202416.3216.3815.4115.5215.4151,642,050
Oct 8, 202417.9017.9016.0116.9316.8181,991,842
Sep 30, 202415.7316.4015.3416.3016.1964,163,112
Sep 27, 202414.5915.2014.5115.0414.9439,787,019
Sep 26, 202413.7714.3013.7414.3014.2029,643,371
Sep 25, 202414.1714.3113.7513.7913.6936,558,980
Sep 24, 202413.5113.8913.3913.8913.7923,393,451
Sep 23, 202413.3713.5813.2713.3113.2213,937,886
Sep 20, 202413.2113.4713.1113.4713.3819,741,135
Sep 19, 202412.8513.2712.6913.2713.1821,418,634
Sep 18, 202412.8012.9312.6012.8112.7214,098,941
Sep 13, 202413.1013.1812.7812.8012.7112,708,971
Sep 12, 202412.9213.1012.8612.9212.839,440,252
Sep 11, 202412.8212.9412.7712.9212.8310,841,794
Sep 10, 202413.0313.0412.6912.9112.8213,183,240
Sep 9, 202413.0013.0912.8412.9912.9014,100,120
Sep 6, 202413.2513.3213.1313.1713.0810,309,530
Sep 5, 202413.2813.4213.1313.2313.149,616,217
Sep 4, 202413.3313.4013.1413.2313.1413,483,686
Sep 3, 202413.3913.7113.3913.5413.4510,778,501
Sep 2, 202413.9013.9013.3913.4513.3624,611,282
Aug 30, 202413.8414.1813.6713.9513.8522,921,679
Aug 29, 202413.4813.9113.3913.8313.7315,399,631
Aug 28, 202413.8514.0513.6613.7113.6214,509,704
Aug 27, 202414.0014.0413.6413.8213.7213,925,806
Aug 26, 202414.1614.2013.8414.0813.9816,950,400
Aug 23, 202413.8114.0213.7213.9913.8910,633,900
Aug 22, 202414.0714.1013.8213.8713.7711,988,767
Aug 21, 202413.8314.0213.7613.9813.889,649,193
Aug 20, 202414.2314.2513.8513.9413.8413,176,681
Aug 19, 202414.0514.3314.0214.1514.0514,876,116
Aug 16, 202414.3014.3413.9814.0113.9121,516,240
Aug 15, 202413.7414.0313.6413.9613.8613,281,970
Aug 14, 202414.0014.0213.7013.7213.6312,995,310
Aug 13, 202413.9014.0413.7013.8713.7713,764,020
Aug 12, 202413.8214.1313.6813.8713.7720,319,906
Aug 9, 202413.9014.3013.8713.8713.7743,985,875
Aug 8, 202413.4013.5213.2413.3913.3010,789,100
Aug 7, 202413.4813.6313.3513.4513.3614,151,208
Aug 6, 202413.5613.6913.2413.3913.3015,841,731
Aug 5, 202413.5113.8213.3913.4113.3222,598,564
Aug 2, 202413.7813.8813.6513.7013.6121,122,563
Aug 1, 202414.2114.3513.9314.0413.9422,872,468
Jul 31, 202413.4814.0713.4214.0613.9625,090,920
Jul 30, 202413.4913.4913.3113.3613.2715,605,352
Jul 29, 202413.7213.7713.4813.5713.4815,243,151
Jul 26, 202413.2113.8113.2113.5913.5029,228,324
Jul 25, 202413.4113.4813.0313.0913.0027,210,695
Jul 24, 202413.6513.7013.3413.6413.5526,612,258
Jul 23, 202414.5014.5913.6113.6513.5647,352,255
Jul 22, 202414.8815.0314.4914.5314.4327,356,965
Jul 19, 202415.0015.0914.7414.9414.8424,940,841
Jul 18, 202415.1115.4514.9315.4215.3129,812,108
Jul 17, 202416.2116.2815.5515.6015.4928,941,642
Jul 16, 202415.8016.2015.7616.1116.0024,107,615
Jul 15, 202415.8816.2415.6715.9915.8826,295,615
Jul 12, 202416.3316.4815.8716.0315.9242,123,403
Jul 11, 202416.1916.8316.0116.6616.5443,578,921
Jul 10, 202416.1016.4215.6115.6915.5836,760,764
Jul 9, 202415.5016.2115.5016.1816.0731,099,933
Jul 8, 202416.0016.0815.5015.6015.4926,183,332
Jul 5, 202415.2515.7815.1015.7115.6022,659,237
Jul 4, 202415.7015.7915.2315.2615.1519,260,455
Jul 3, 202415.5915.6715.4415.5015.3913,837,641
Jul 2, 202415.8115.8515.5315.6715.5616,161,296
Jul 1, 202415.5115.9315.5015.8915.7824,701,400
Jun 28, 202414.7915.6814.7915.4915.3835,036,495
Jun 27, 202415.0915.1014.7614.7814.6821,378,616
Jun 26, 202414.9215.1714.7615.1415.0426,479,920
Jun 25, 202415.1815.3715.0215.1715.0720,445,224
Jun 24, 202415.1715.3715.0215.2315.1221,492,368
Jun 21, 202415.6815.8615.3715.3915.2820,278,259
Jun 20, 202415.6915.9715.4715.5715.4625,049,971
Jun 19, 202415.5315.7215.4515.5315.4218,277,256
Jun 18, 202415.3015.5715.2715.4515.3420,841,472
Jun 17, 202415.5015.6215.1115.2515.1425,576,115
Jun 14, 202415.5015.6615.4015.5815.4724,019,215
Jun 13, 202415.9016.0415.5115.6615.5529,030,247
Jun 12, 202415.5016.1315.4516.0315.9237,782,194
Jun 11, 202415.7415.7415.2515.5115.4034,951,186
Jun 7, 202416.1416.1615.7515.9715.8622,268,956
Jun 6, 202415.9216.1415.7415.8115.7030,125,712
Jun 5, 202415.9716.0315.7015.7115.6034,597,281
Jun 4, 202415.9616.4715.8916.3016.1933,310,042
Jun 3, 202416.5516.6015.7515.9315.8255,731,468
May 31, 202416.9217.2816.6316.8016.6829,966,949
May 30, 202417.8217.8916.7516.8416.7251,548,194
May 29, 202417.2218.0217.0617.8617.7457,547,574
May 28, 202416.8217.7516.8217.1817.0665,645,335
May 27, 202416.1716.5716.1716.5516.4423,055,882
May 24, 202416.0316.3716.0216.1616.0522,870,312
May 23, 202416.4716.5416.0416.1316.0237,638,821
May 22, 2024 0.26 Dividend
May 22, 202417.2017.3516.9617.0616.9424,572,023
May 21, 202417.9318.0317.2817.4717.0948,862,562
May 20, 202417.6118.1817.3217.9417.5570,104,731
May 17, 202417.0517.2016.7617.1716.8031,553,679
May 16, 202417.5117.7616.9016.9516.5846,478,193
May 15, 202417.3017.7917.2017.4617.0843,006,597
May 14, 202417.3517.5717.1117.4917.1148,452,170
May 13, 202416.9717.1216.7017.0016.6337,975,745
May 10, 202417.4117.6516.8417.4117.0355,593,745
May 9, 202416.6017.1516.6016.9516.5834,074,694
May 8, 202416.6716.9716.5216.6516.2927,015,559
May 7, 202417.1217.3616.8316.8716.5040,625,538
May 6, 202416.2816.9516.1816.9216.5544,317,908
Apr 30, 202416.8517.0016.4016.4916.1344,059,929
Apr 29, 202416.8916.8916.4316.7016.3457,127,824
Apr 26, 202416.9517.4016.7817.2316.8659,403,137
Apr 25, 202416.5817.0216.2816.9516.5845,532,423
Apr 24, 202416.4516.9416.1816.7016.3462,362,262
Apr 23, 202417.5317.8016.3616.4216.06103,148,914
Apr 22, 202418.9719.3717.8017.8117.42120,459,832
Apr 19, 202418.0218.8817.6518.3217.92112,641,163
Apr 18, 202416.7617.5016.6817.5017.1263,642,246
Apr 17, 202416.3016.8616.3016.7616.4053,008,461
Apr 16, 202417.5017.9816.3416.4816.1286,878,364
Apr 15, 202416.7017.8016.1817.7917.4077,365,996
Apr 12, 202417.0117.2816.4517.0516.6873,808,617
Apr 11, 202416.5917.8316.2417.0116.64100,657,448
Apr 10, 202416.9317.2016.4416.9716.6076,416,435
Apr 9, 202416.2616.7816.0316.2515.9063,745,355
Apr 8, 202416.3816.7915.9216.0015.6582,533,407
Apr 3, 202415.4816.0915.3115.9415.5962,923,955
Apr 2, 202415.0215.5015.0215.4015.0735,857,300
Apr 1, 202415.0815.4614.8815.1014.7737,639,519
Mar 29, 202414.6514.8814.5515.0714.7418,833,043
Mar 28, 202414.2014.6114.1814.4414.1321,009,760
Mar 27, 202414.4314.5314.1914.2013.8919,094,449
Mar 26, 202414.5514.6414.2514.4814.1726,258,252
Mar 25, 202414.6614.9714.5614.6214.3030,812,271
Mar 22, 202415.2815.3414.5414.6014.2860,760,118
Mar 21, 202415.4715.6215.0215.4015.0742,944,594
Mar 20, 202415.4915.6515.2215.2914.9654,301,867
Mar 19, 202415.4916.4515.4416.0015.6553,813,959
Mar 18, 202415.5815.6515.1715.4915.1538,243,570
Mar 15, 202414.6815.3914.6815.3815.0546,812,057
Mar 14, 202414.6915.0914.5114.6614.3429,709,764
Mar 13, 202414.2114.3714.1614.2913.9813,166,199
Mar 12, 202414.5414.5814.1914.2513.9420,172,198
Mar 11, 202414.5014.6714.3514.5214.2021,967,906
Mar 8, 202414.3514.5714.2714.5614.2421,180,135
Mar 7, 202413.9714.7013.9314.2713.9630,163,488
Mar 6, 202413.8213.9813.7213.8713.5710,856,448
Mar 5, 202413.8414.1213.7913.8813.5817,871,018
Mar 4, 202413.9914.0813.7313.9113.6118,807,048
Mar 1, 202413.7514.0113.6713.9713.6720,110,258
Feb 29, 202413.3813.8013.3813.7613.4618,412,471
Feb 28, 202413.7413.9813.5013.5013.2123,053,502
Feb 27, 202413.4313.7913.3813.7713.4716,126,453
Feb 26, 202413.6513.8013.4813.5013.2118,178,977
Feb 23, 202413.4013.5813.3013.5713.2819,520,000
Feb 22, 202413.0013.3412.9913.2812.9914,000,708
Feb 21, 202412.9113.3612.8013.0412.7616,822,534
Feb 20, 202413.0013.0412.8012.9512.6712,315,840
Feb 19, 202412.9813.2712.8313.1212.8426,208,712
Feb 8, 202412.7113.4912.6912.8112.5334,776,284
Feb 7, 202411.7412.6911.7112.6712.4034,610,502
Feb 6, 202410.8011.7910.7311.7411.4931,023,307
Feb 5, 202411.4511.5810.8011.0210.7826,680,485
Feb 2, 202412.2112.2111.1811.6011.3527,940,987
Feb 1, 202412.5012.5912.1612.1611.9020,063,979
Jan 31, 202412.8112.9612.5212.5812.3113,917,687
Jan 30, 202413.1913.3112.8212.8912.619,256,514
Jan 29, 202413.5613.6213.2313.3213.0312,198,556

Related Tickers