Shenzhen - Delayed Quote
CNY
Yunnan Copper Co.,Ltd (000878.SZ)
13.19
-0.02
(-0.15%)
As of 9:51:42 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
13.30
13.44
13.07
13.43
13.43
17,128,479
Oct 30, 2026
13.30
13.62
13.12
13.21
13.21
25,151,189
Oct 29, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
13.84
13.92
13.49
13.49
13.49
26,869,300
Oct 28, 2026
14.04
14.18
13.93
14.01
13.97
21,221,673
Oct 27, 2026
14.11
14.30
13.84
13.85
13.81
23,865,792
Oct 26, 2026
14.20
14.33
13.91
14.07
14.03
23,363,256
Oct 23, 2026
13.75
14.36
13.51
14.34
14.30
35,740,068
Oct 22, 2026
14.53
14.58
14.01
14.06
14.02
28,476,916
Oct 21, 2026
14.59
14.79
14.57
14.58
14.54
17,586,185
Oct 20, 2026
14.58
14.70
14.38
14.58
14.54
23,358,435
Oct 19, 2026
14.70
14.88
14.59
14.77
14.73
20,552,665
Oct 16, 2026
14.86
15.08
14.65
14.76
14.72
26,833,878
Oct 15, 2026
15.11
15.24
14.61
14.69
14.65
38,148,085
Oct 14, 2026
15.60
15.92
15.42
15.57
15.53
22,205,020
Oct 13, 2026
15.50
15.87
15.26
15.69
15.65
30,104,243
Oct 12, 2026
16.35
16.38
15.69
15.73
15.69
28,881,134
Oct 9, 2026
15.96
16.26
15.75
16.23
16.18
31,551,953
Oct 8, 2026
16.12
16.33
15.93
16.07
16.02
27,612,773
Sep 30, 2026
15.95
16.12
15.88
16.04
15.99
21,557,972
Sep 29, 2026
15.57
15.99
15.53
15.95
15.90
25,881,083
Sep 28, 2026
16.00
16.00
15.57
15.61
15.57
37,981,701
Sep 24, 2026
17.06
17.09
16.35
16.36
16.31
45,386,115
Sep 23, 2026
17.56
17.58
17.04
17.28
17.23
41,479,995
Sep 22, 2026
16.96
17.97
16.91
17.36
17.31
68,918,104
Sep 21, 2026
16.80
16.88
16.63
16.82
16.77
29,093,155
Sep 18, 2026
16.66
16.82
16.53
16.75
16.70
39,010,656
Sep 17, 2026
16.63
16.83
16.16
16.33
16.28
43,361,964
Sep 16, 2026
16.48
16.90
16.21
16.83
16.78
41,920,320
Sep 15, 2026
16.71
16.76
16.34
16.38
16.33
38,347,427
Sep 14, 2026
16.77
17.09
16.57
16.83
16.78
43,171,286
Sep 11, 2026
17.59
17.70
16.84
17.18
17.13
111,748,975
Sep 10, 2026
19.00
19.06
18.54
18.71
18.66
67,190,662
Sep 9, 2026
18.59
19.19
18.31
18.63
18.58
102,696,895
Sep 8, 2026
17.81
18.49
17.81
18.32
18.27
89,668,720
Sep 7, 2026
17.29
17.65
17.07
17.44
17.39
34,062,153
Sep 4, 2026
17.96
18.00
17.28
17.35
17.30
41,996,049
Sep 3, 2026
17.60
17.85
17.54
17.70
17.65
40,672,351
Sep 2, 2026
17.20
17.62
17.00
17.50
17.45
55,376,436
Sep 1, 2026
17.59
18.18
17.56
17.68
17.63
74,606,874
Aug 31, 2026
17.71
17.73
17.00
17.37
17.32
67,362,815
Aug 28, 2026
17.50
18.05
17.36
17.85
17.80
108,206,323
Aug 27, 2026
16.79
17.16
16.75
17.15
17.10
59,997,329
Aug 26, 2026
16.29
17.38
16.22
17.06
17.01
96,495,920
Aug 25, 2026
16.50
16.67
15.83
16.17
16.12
40,668,498
Aug 24, 2026
16.89
16.92
16.28
16.54
16.49
42,471,092
Aug 21, 2026
16.10
16.58
16.02
16.58
16.53
38,776,615
Aug 20, 2026
16.22
16.58
16.00
16.09
16.04
38,784,860
Aug 19, 2026
16.18
16.26
15.88
15.94
15.89
35,348,606
Aug 18, 2026
16.55
16.79
16.38
16.56
16.51
36,353,597
Aug 17, 2026
16.54
16.96
16.38
16.94
16.89
55,760,958
Aug 14, 2026
15.97
16.26
15.93
16.09
16.04
24,824,857
Aug 13, 2026
16.62
16.72
16.02
16.03
15.98
41,468,827
Aug 12, 2026
16.50
16.96
16.47
16.68
16.63
34,760,928
Aug 11, 2026
17.14
17.35
16.47
16.50
16.45
61,088,995
Aug 10, 2026
17.15
17.24
16.88
17.16
17.11
55,954,326
Aug 7, 2026
16.70
17.29
16.66
17.22
17.17
82,732,360
Aug 6, 2026
17.02
17.12
16.39
16.60
16.55
64,327,431
Aug 5, 2026
16.30
16.80
16.14
16.77
16.72
66,689,184
Aug 4, 2026
15.97
16.16
15.81
16.10
16.05
31,509,319
Aug 3, 2026
15.86
15.99
15.57
15.96
15.91
31,175,388
Jul 31, 2026
15.88
16.09
15.68
15.82
15.77
43,623,128
Jul 30, 2026
15.54
15.78
15.31
15.62
15.58
33,801,426
Jul 29, 2026
15.22
15.67
15.07
15.53
15.49
30,459,709
Jul 28, 2026
15.08
15.32
14.98
15.22
15.18
23,603,700
Jul 27, 2026
15.20
15.39
15.06
15.38
15.34
26,568,708
Jul 24, 2026
15.27
15.47
15.02
15.03
14.99
43,319,791
Jul 23, 2026
15.58
16.20
15.49
16.00
15.95
51,169,232
Jul 22, 2026
15.22
15.88
15.20
15.65
15.61
61,745,350
Jul 21, 2026
14.35
15.10
14.35
15.07
15.03
48,318,593
Jul 20, 2026
14.46
14.59
14.01
14.27
14.23
38,391,046
Jul 17, 2026
14.91
14.96
14.31
14.32
14.28
40,133,346
Jul 16, 2026
14.87
15.26
14.79
14.96
14.92
25,402,801
Jul 15, 2026
15.38
15.41
15.02
15.07
15.03
31,145,211
Jul 14, 2026
14.48
15.35
14.39
15.33
15.29
42,757,512
Jul 13, 2026
14.95
15.09
14.48
14.48
14.44
33,893,725
Jul 10, 2026
15.20
15.63
14.93
15.24
15.20
41,121,588
Jul 9, 2026
14.94
15.14
14.26
15.06
15.02
46,049,732
Jul 8, 2026
15.30
15.42
15.00
15.02
14.98
28,805,405
Jul 7, 2026
15.77
15.82
15.40
15.43
15.39
30,829,335
Jul 6, 2026
16.20
16.55
15.92
15.98
15.93
39,434,678
Jul 3, 2026
16.13
16.52
16.06
16.17
16.12
51,421,179
Jul 2, 2026
15.92
16.23
15.60
15.83
15.78
50,822,662
Jul 1, 2026
15.75
16.18
15.51
15.86
15.81
44,102,967
Jun 30, 2026
15.99
15.99
15.51
15.88
15.83
49,337,969
Jun 29, 2026
15.94
16.45
15.75
16.31
16.26
45,425,206
Jun 26, 2026
17.05
17.12
15.87
15.92
15.87
56,001,001
Jun 25, 2026
16.96
17.26
16.68
16.80
16.75
57,599,835
Jun 24, 2026
17.50
17.80
17.05
17.45
17.40
52,813,851
Jun 23, 2026
19.56
19.56
17.67
17.68
17.63
103,092,939
Jun 22, 2026
18.56
19.67
18.10
19.63
19.57
105,128,857
Jun 18, 2026
17.84
19.55
17.76
18.66
18.61
102,858,311
Jun 17, 2026
17.88
18.03
17.61
17.93
17.88
44,302,470
Jun 16, 2026
18.00
18.12
17.74
17.82
17.77
59,312,559
Jun 15, 2026
17.47
18.27
17.29
18.23
18.18
104,384,373
Jun 12, 2026
16.41
17.69
16.41
17.27
17.22
101,768,366
Jun 11, 2026
15.80
16.37
15.69
16.08
16.03
39,250,887
Jun 10, 2026
15.90
16.11
15.72
15.96
15.91
33,989,252
Jun 9, 2026
16.09
16.26
15.66
16.22
16.17
39,914,511
Jun 8, 2026
16.52
16.60
15.91
15.97
15.92
65,798,746
Jun 5, 2026
17.88
18.25
17.28
17.32
17.27
53,351,004
Jun 4, 2026
18.55
18.58
17.75
17.90
17.85
57,647,940
Jun 3, 2026
18.88
19.17
18.58
18.84
18.79
68,811,672
Jun 2, 2026
18.18
19.22
18.00
19.00
18.95
93,309,529
Jun 1, 2026
17.71
18.23
17.61
17.90
17.85
41,110,769
May 29, 2026
18.06
18.27
17.65
17.72
17.67
48,967,404
May 28, 2026
17.68
17.87
17.25
17.72
17.67
38,633,094
May 27, 2026
18.59
18.80
17.74
17.78
17.73
47,815,557
May 26, 2026
18.01
18.72
17.70
18.64
18.59
57,202,074
May 25, 2026
18.29
18.61
17.90
18.17
18.12
42,864,207
May 22, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
17.25
18.35
17.01
18.06
18.01
56,072,246
May 21, 2026
18.20
18.50
17.27
17.29
17.01
50,560,550
May 20, 2026
17.76
18.03
17.30
17.87
17.58
45,219,816
May 19, 2026
18.31
18.31
17.66
17.98
17.69
41,453,353
May 18, 2026
18.05
18.43
17.76
18.34
18.04
45,710,983
May 15, 2026
19.69
19.70
18.31
18.47
18.17
79,150,781
May 14, 2026
20.56
20.88
19.74
19.74
19.42
65,996,755
May 13, 2026
20.77
21.15
20.45
20.68
20.35
72,123,438
May 12, 2026
20.91
20.98
20.25
20.37
20.04
71,558,645
May 11, 2026
20.50
20.64
20.13
20.36
20.03
59,503,898
May 8, 2026
19.94
20.66
19.80
20.50
20.17
62,839,129
May 7, 2026
20.41
20.49
19.82
20.13
19.81
55,653,298
May 6, 2026
19.40
20.10
19.23
19.99
19.67
73,399,234
Apr 30, 2026
19.30
19.54
18.90
19.10
18.79
42,579,841
Apr 29, 2026
18.80
19.48
18.60
19.42
19.11
46,955,659
Apr 28, 2026
19.37
19.37
18.86
19.03
18.72
36,149,188
Apr 27, 2026
19.60
19.86
19.35
19.49
19.18
27,529,597
Apr 24, 2026
19.20
19.75
19.05
19.61
19.29
44,315,442
Apr 23, 2026
19.95
20.12
19.13
19.35
19.04
47,792,037
Apr 22, 2026
19.40
19.93
19.30
19.80
19.48
36,548,800
Apr 21, 2026
19.63
19.66
19.31
19.58
19.26
29,904,449
Apr 20, 2026
19.99
20.02
19.57
19.73
19.41
52,982,800
Apr 17, 2026
19.43
20.07
19.39
19.82
19.50
49,097,492
Apr 16, 2026
19.40
19.64
19.23
19.60
19.28
44,064,474
Apr 15, 2026
19.88
20.15
19.25
19.30
18.99
63,485,452
Apr 14, 2026
19.71
19.98
19.18
19.51
19.20
60,936,083
Apr 13, 2026
18.58
19.05
18.51
18.99
18.68
40,569,401
Apr 10, 2026
18.87
19.03
18.62
18.65
18.35
42,437,111
Apr 9, 2026
18.55
18.93
18.50
18.74
18.44
39,038,093
Apr 8, 2026
18.26
18.97
18.25
18.94
18.63
65,598,939
Apr 7, 2026
17.46
17.75
17.36
17.63
17.35
24,952,646
Apr 3, 2026
17.92
17.99
17.38
17.40
17.12
29,359,833
Apr 2, 2026
18.42
18.47
17.70
17.85
17.56
41,388,509
Apr 1, 2026
18.66
18.80
18.31
18.52
18.22
43,806,952
Mar 31, 2026
18.45
18.62
18.00
18.03
17.74
35,861,186
Mar 30, 2026
18.29
18.48
18.02
18.38
18.08
36,370,151
Mar 27, 2026
17.60
18.52
17.53
18.47
18.17
52,457,771
Mar 26, 2026
18.55
18.74
18.22
18.35
18.05
38,149,070
Mar 25, 2026
18.80
19.03
18.53
18.63
18.33
70,699,702
Mar 24, 2026
18.23
18.39
17.76
18.38
18.08
57,390,010
Mar 23, 2026
18.38
18.65
17.65
17.77
17.48
74,149,601
Mar 20, 2026
19.33
19.48
18.69
18.70
18.40
59,789,921
Mar 19, 2026
19.90
20.04
18.93
19.03
18.72
91,683,143
Mar 18, 2026
20.97
20.97
20.29
20.48
20.15
50,776,819
Mar 17, 2026
21.53
21.56
20.74
20.82
20.48
50,340,335
Mar 16, 2026
22.00
22.06
20.70
21.30
20.96
92,519,764
Mar 13, 2026
23.37
23.42
22.30
22.45
22.09
55,371,480
Mar 12, 2026
22.95
23.37
22.63
23.02
22.65
48,032,646
Mar 11, 2026
23.37
23.59
23.06
23.13
22.76
39,818,608
Mar 10, 2026
23.59
23.69
23.14
23.36
22.98
41,224,618
Mar 9, 2026
22.76
23.24
22.10
23.12
22.75
69,811,989
Mar 6, 2026
23.65
23.90
23.05
23.40
23.02
54,477,109
Mar 5, 2026
24.52
24.57
23.58
23.89
23.50
68,770,380
Mar 4, 2026
23.97
25.12
23.80
24.03
23.64
82,739,330
Mar 3, 2026
26.00
26.32
24.60
24.65
24.25
119,286,694
Mar 2, 2026
25.73
27.01
24.72
26.69
26.26
138,888,199
Feb 27, 2026
24.00
25.70
23.95
25.60
25.19
111,952,888
Feb 26, 2026
24.46
24.61
24.03
24.17
23.78
69,888,966
Feb 25, 2026
23.54
24.96
23.32
24.42
24.03
98,353,146
Feb 24, 2026
22.95
23.73
22.90
23.47
23.09
84,739,841
Feb 13, 2026
22.50
22.88
22.35
22.38
22.02
58,388,872
Feb 12, 2026
22.88
23.56
22.78
23.01
22.64
65,812,176
Feb 11, 2026
22.55
23.25
22.53
22.87
22.50
59,695,462
Feb 10, 2026
22.90
23.22
22.56
22.62
22.26
57,868,597
Feb 9, 2026
23.05
23.17
22.70
22.80
22.43
64,712,644
Feb 6, 2026
21.98
23.15
21.76
22.61
22.25
90,230,534
Feb 5, 2026
23.59
24.06
22.61
23.00
22.63
109,745,148
Feb 4, 2026
25.00
25.32
24.06
24.41
24.02
119,446,421
Feb 3, 2026
22.88
25.06
22.57
24.69
24.29
200,083,199
Feb 2, 2026
23.87
23.87
23.87
23.87
23.49
17,277,200
Jan 30, 2026
27.65
29.18
26.52
26.52
26.09
170,511,334
Jan 29, 2026
27.58
29.47
26.01
29.47
28.99
272,309,953
Jan 28, 2026
24.73
26.79
23.98
26.79
26.36
192,643,040
Jan 27, 2026
24.35
24.88
23.81
24.35
23.96
137,588,970
Jan 26, 2026
24.37
25.34
24.30
25.15
24.74
169,618,140
Jan 23, 2026
22.61
23.88
22.24
23.51
23.13
126,728,379
Jan 22, 2026
22.10
22.35
21.85
22.26
21.90
63,967,034
Jan 21, 2026
21.68
22.45
21.43
22.31
21.95
95,147,742
Jan 20, 2026
21.96
22.20
20.90
21.70
21.35
114,220,970
Jan 19, 2026
22.61
22.69
21.20
21.88
21.53
129,549,643
Jan 16, 2026
22.72
23.93
22.60
22.73
22.36
150,135,103
Jan 15, 2026
22.68
23.95
22.38
22.94
22.57
148,061,960
Jan 14, 2026
22.20
23.25
22.02
22.87
22.50
157,707,489
Jan 13, 2026
22.11
22.87
21.91
22.08
21.72
118,688,179
Jan 12, 2026
22.66
22.69
21.78
22.17
21.81
127,240,534
Jan 9, 2026
20.55
22.55
20.53
22.18
21.82
158,761,002
Jan 8, 2026
20.46
21.30
20.44
20.82
20.48
106,298,991
Jan 7, 2026
21.03
21.14
20.50
20.72
20.39
122,458,988
Jan 6, 2026
20.75
21.74
20.65
21.25
20.91
136,747,642
Jan 5, 2026
20.66
20.89
20.04
20.34
20.01
130,288,654
Dec 31, 2025
19.49
20.94
19.36
20.51
20.18
167,617,696
Dec 30, 2025
18.50
19.66
18.46
19.44
19.13
105,156,175
Dec 29, 2025
20.01
20.08
19.27
19.30
18.99
145,837,576
Dec 26, 2025
18.57
19.90
18.53
19.71
19.39
158,271,342
Dec 25, 2025
18.16
18.48
17.91
18.31
18.01
49,574,110
Dec 24, 2025
18.39
18.45
18.11
18.34
18.04
53,595,008
Dec 23, 2025
18.12
18.38
17.90
18.10
17.81
53,568,914
Dec 22, 2025
17.91
18.16
17.90
18.09
17.80
59,069,653
Dec 19, 2025
17.25
17.83
17.15
17.77
17.48
54,561,758
Dec 18, 2025
17.20
17.62
17.10
17.27
16.99
37,343,175
Dec 17, 2025
16.82
17.40
16.73
17.26
16.98
46,705,652
Dec 16, 2025
17.32
17.40
16.65
16.76
16.49
47,238,734
Dec 15, 2025
17.30
17.64
17.25
17.36
17.08
36,831,455
Dec 12, 2025
17.70
17.77
17.52
17.65
17.37
44,833,080
Dec 11, 2025
17.96
18.05
17.35
17.39
17.11
55,430,944
Dec 10, 2025
17.93
18.00
17.58
17.81
17.52
47,988,335
Dec 9, 2025
18.31
18.35
17.69
17.80
17.51
77,250,282
Dec 8, 2025
18.50
18.77
18.10
18.61
18.31
98,709,324
Dec 5, 2025
17.81
18.49
17.80
18.49
18.19
94,167,995
Dec 4, 2025
18.36
18.46
17.90
17.95
17.66
80,330,766
Dec 3, 2025
17.80
18.10
17.61
17.82
17.53
55,122,254
Dec 2, 2025
17.71
17.84
17.48
17.83
17.54
52,049,124
Dec 1, 2025
17.40
18.12
17.40
17.84
17.55
108,485,225
Nov 28, 2025
16.36
16.63
16.30
16.62
16.35
33,601,155
Nov 27, 2025
16.51
16.76
16.28
16.34
16.08
36,208,489
Nov 26, 2025
16.32
16.59
16.27
16.33
16.07
36,772,419
Nov 25, 2025
16.30
16.49
16.25
16.32
16.06
35,465,328
Nov 24, 2025
16.10
16.27
15.88
16.18
15.92
35,803,646
Nov 21, 2025
16.66
16.69
15.95
15.95
15.69
68,265,480
Nov 20, 2025
17.20
17.50
16.96
16.98
16.71
45,326,413
Nov 19, 2025
16.96
17.26
16.81
17.10
16.82
42,142,341
Nov 18, 2025
17.26
17.30
16.82
16.96
16.69
49,653,860
Nov 17, 2025
17.50
17.55
17.15
17.37
17.09
46,425,160
Nov 14, 2025
17.70
17.88
17.50
17.64
17.36
47,084,656
Nov 13, 2025
17.45
18.11
17.40
17.98
17.69
90,955,028
Nov 12, 2025
17.17
17.65
16.95
17.33
17.05
53,472,015
Nov 11, 2025
17.69
17.74
17.22
17.27
16.99
44,374,208
Nov 10, 2025
17.60
17.80
17.30
17.48
17.20
53,491,131
Nov 7, 2025
17.40
17.60
17.26
17.42
17.14
40,689,343
Nov 6, 2025
16.91
17.64
16.91
17.63
17.35
73,443,833
Nov 5, 2025
16.50
17.02
16.40
16.91
16.64
49,454,650
Nov 4, 2025
17.16
17.25
16.65
16.81
16.54
61,469,315
Nov 3, 2025
17.99
18.00
16.83
17.37
17.09
96,110,466
