Yunnan Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.790	11.830	11.560	11.650	11.011	31,733,145
2024-07-24	12.090	12.160	11.900	11.960	11.304	25,793,132
2024-07-23	12.670	12.710	12.050	12.060	11.398	44,119,523
2024-07-22	12.760	12.850	12.480	12.670	11.975	30,253,508
2024-07-19	12.700	12.940	12.580	12.850	12.145	28,500,629
2024-07-18	12.870	13.030	12.560	12.970	12.258	42,222,579
2024-07-17	13.600	13.700	12.810	13.030	12.315	62,667,820
2024-07-16	13.910	13.970	13.580	13.730	12.976	38,641,695
2024-07-15	14.000	14.210	13.810	14.060	13.288	25,144,244
2024-07-12	14.270	14.480	14.000	14.090	13.317	42,817,736
2024-07-11	13.930	14.320	13.640	14.220	13.439	50,914,162
2024-07-10	14.130	14.230	13.600	13.670	12.920	35,821,881
2024-07-09	13.600	14.150	13.600	14.150	13.373	40,216,067
2024-07-08	13.600	13.820	13.580	13.650	12.901	26,045,548
2024-07-05	13.320	13.680	13.180	13.650	12.901	25,618,957
2024-07-04	13.680	13.750	13.330	13.370	12.636	21,017,280
2024-07-03	13.510	13.640	13.420	13.560	12.816	16,241,706
2024-07-02	13.800	13.870	13.510	13.540	12.797	23,924,698
2024-07-01	13.540	13.880	13.510	13.830	13.071	21,209,959
2024-06-28	13.090	13.680	13.060	13.510	12.768	35,091,550
2024-06-27	13.350	13.350	13.010	13.110	12.390	29,459,287
2024-06-26	13.480	13.540	13.170	13.440	12.702	24,193,536
2024-06-25	13.300	13.700	13.240	13.530	12.787	28,595,039
2024-06-24	13.240	13.460	13.180	13.320	12.589	24,356,949
2024-06-21	13.620	13.760	13.460	13.480	12.740	23,949,757
2024-06-20	13.670	13.850	13.430	13.580	12.835	28,610,176
2024-06-19	13.880	14.040	13.800	13.810	12.835	35,314,098
2024-06-18	13.800	13.990	13.730	13.870	12.890	35,641,404
2024-06-17	14.220	14.520	13.800	13.900	12.918	76,575,727
2024-06-14	14.750	15.000	14.210	14.340	13.327	111,204,719
2024-06-13	14.850	15.250	14.610	14.770	13.727	53,614,744
2024-06-12	14.520	14.990	14.510	14.950	13.894	38,485,381
2024-06-11	14.500	14.700	14.350	14.590	13.560	42,894,656
2024-06-07	15.070	15.140	14.700	14.950	13.894	38,890,139
2024-06-06	14.830	15.100	14.720	14.920	13.866	46,614,458
2024-06-05	14.870	14.970	14.590	14.700	13.662	50,995,300
2024-06-04	14.730	15.060	14.550	15.040	13.978	59,734,109
2024-06-03	14.490	15.100	14.350	14.570	13.541	77,221,277
2024-05-31	14.530	14.690	14.340	14.450	13.429	34,312,995
2024-05-30	15.380	15.410	14.550	14.570	13.541	63,807,042
2024-05-29	14.520	15.040	14.450	14.960	13.903	54,861,541
2024-05-28	14.480	14.900	14.430	14.500	13.476	47,171,448
2024-05-27	14.120	14.480	14.120	14.430	13.411	39,442,322
2024-05-24	14.100	14.330	14.060	14.090	13.095	26,018,321
2024-05-23	14.300	14.390	14.010	14.120	13.123	54,216,448
2024-05-22	15.000	15.060	14.600	14.710	13.671	51,423,706
2024-05-21	15.910	15.990	14.660	14.760	13.718	94,859,378
2024-05-20	15.200	15.600	14.890	15.470	14.377	87,359,755
2024-05-17	14.590	14.890	14.310	14.890	13.838	38,461,455
2024-05-16	14.580	14.880	14.510	14.610	13.578	46,137,430
2024-05-15	14.700	14.810	14.300	14.390	13.374	45,371,026
2024-05-14	15.000	15.200	14.780	14.900	13.848	38,096,607
2024-05-13	14.750	15.000	14.470	14.840	13.792	42,230,831
2024-05-10	15.060	15.250	14.850	15.100	14.033	51,594,285
2024-05-09	14.580	15.200	14.550	15.010	13.950	53,108,761
2024-05-08	14.630	14.810	14.440	14.580	13.550	31,875,819
2024-05-07	14.630	15.100	14.600	14.800	13.755	53,366,571
2024-05-06	14.370	14.680	14.090	14.670	13.634	55,042,231
2024-04-30	14.430	14.890	14.310	14.390	13.374	46,596,607
2024-04-29	14.550	14.590	14.140	14.370	13.355	51,532,339

← NewerPage 10 of 21 · 1,217 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.