Yunnan Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	25.590	25.600	25.000	25.320	25.320	49,037,477
2026-10-19	25.390	25.880	25.230	25.620	25.620	30,975,840
2026-10-16	25.380	25.680	25.060	25.210	25.210	38,371,047
2026-10-15	25.780	25.850	24.800	25.030	25.030	67,722,891
2026-10-14	26.300	26.800	26.060	26.270	26.270	35,448,895
2026-10-13	25.810	26.760	25.700	26.550	26.550	47,195,602
2026-10-12	26.680	26.800	25.880	25.950	25.950	37,951,160
2026-10-09	26.150	26.740	25.860	26.600	26.600	49,319,406
2026-10-08	26.160	26.590	25.900	26.300	26.300	40,036,086
2026-09-30	25.990	26.350	25.860	26.200	26.200	39,698,375
2026-09-29	25.350	26.620	25.050	26.470	26.470	68,442,633
2026-09-28	25.500	25.720	25.150	25.370	25.370	52,469,832
2026-09-24	26.510	26.640	25.960	26.030	26.030	50,361,477
2026-09-23	27.090	27.120	26.470	26.580	26.580	35,008,441
2026-09-22	26.580	27.280	26.540	26.950	26.950	46,616,059
2026-09-21	27.180	27.310	26.580	26.770	26.770	56,381,273
2026-09-18	27.360	27.500	26.960	27.370	27.370	57,786,129
2026-09-17	26.700	27.140	26.420	26.910	26.910	45,212,262
2026-09-16	27.110	27.280	26.380	27.160	27.160	53,349,059
2026-09-15	27.040	27.270	26.650	27.060	27.060	44,291,133
2026-09-14	27.020	27.280	26.880	27.020	27.020	41,465,336
2026-09-11	27.500	27.720	27.000	27.290	27.290	76,146,641
2026-09-10	29.030	29.130	28.260	28.330	28.330	60,629,168
2026-09-09	27.840	29.100	27.590	29.030	29.030	128,220,812
2026-09-08	26.950	27.600	26.910	27.490	27.490	69,543,008
2026-09-07	26.820	26.940	26.550	26.790	26.790	38,152,496
2026-09-04	27.440	27.650	26.830	26.950	26.950	61,573,090
2026-09-03	26.980	27.750	26.900	27.380	27.380	101,274,453
2026-09-02	26.930	27.220	26.140	26.570	26.570	56,836,914
2026-09-01	27.290	27.500	27.010	27.060	27.060	61,779,586
2026-08-31	26.810	27.180	26.420	27.110	27.110	62,079,738
2026-08-28	27.100	27.340	26.790	27.230	27.230	90,738,289
2026-08-27	26.280	26.770	26.170	26.690	26.690	63,711,594
2026-08-26	26.200	26.730	26.110	26.350	26.350	71,311,508
2026-08-25	26.160	26.350	25.770	26.130	26.130	44,138,297
2026-08-24	26.280	26.380	25.880	26.290	26.290	58,911,730
2026-08-21	25.470	25.950	25.170	25.880	25.880	65,051,523
2026-08-20	26.280	26.670	25.110	25.260	25.260	85,306,398
2026-08-19	25.990	26.300	25.690	25.960	25.960	50,057,031
2026-08-18	26.430	26.840	26.310	26.570	26.570	46,528,340
2026-08-17	26.110	26.770	25.910	26.710	26.710	71,162,180
2026-08-14	25.540	25.980	25.440	25.910	25.910	59,089,930
2026-08-13	26.900	27.060	25.830	25.890	25.890	136,935,469
2026-08-12	27.980	28.460	27.290	27.440	27.440	114,619,273
2026-08-11	28.130	28.990	27.160	27.230	27.230	120,030,281
2026-08-10	27.500	28.160	27.370	27.850	27.850	90,304,789
2026-08-07	26.720	27.560	26.680	27.130	27.130	85,003,109
2026-08-06	26.880	27.090	26.110	26.660	26.660	86,333,406
2026-08-05	25.720	26.880	25.450	26.820	26.820	103,035,953
2026-08-04	25.950	26.450	25.700	26.020	26.020	88,061,664
2026-08-03	26.270	26.300	25.450	25.680	25.680	92,184,492
2026-07-31	26.400	27.190	26.230	26.620	26.620	111,433,039
2026-07-30	26.530	27.570	26.500	26.500	26.500	94,357,211
2026-07-29	25.780	26.400	25.770	26.150	26.150	66,298,484
2026-07-28	25.160	25.750	24.940	25.600	25.600	52,180,578
2026-07-27	25.470	25.770	25.110	25.620	25.620	59,039,543
2026-07-24	26.160	26.410	25.280	25.400	25.400	93,510,773
2026-07-23	25.880	27.610	25.330	26.870	26.870	128,808,477
2026-07-22	25.090	25.900	24.810	25.580	25.580	96,179,000
2026-07-21	25.760	25.880	24.480	25.180	25.180	123,429,859

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.3790 CNY
2025-10-28	0.3200 CNY
2025-06-26	0.1800 CNY
2024-09-30	0.2300 CNY
2024-06-20	0.2300 CNY
2023-06-30	0.1600 CNY
2022-06-23	0.1130 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.