Yunnan Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	14.300	14.830	14.150	14.670	13.634	58,887,702
2024-04-25	13.880	14.590	13.720	14.350	13.336	42,286,977
2024-04-24	13.620	14.010	13.550	13.910	12.928	41,423,166
2024-04-23	13.810	14.040	13.600	13.680	12.714	70,249,843
2024-04-22	14.780	15.000	14.300	14.310	13.299	57,239,630
2024-04-19	14.700	15.090	14.360	14.540	13.513	48,222,333
2024-04-18	14.780	14.900	14.500	14.800	13.755	49,818,708
2024-04-17	14.400	15.020	14.320	14.990	13.931	50,109,144
2024-04-16	14.920	15.260	14.390	14.460	13.439	64,428,325
2024-04-15	15.000	15.490	14.300	15.360	14.275	79,738,467
2024-04-12	14.650	14.990	14.300	14.760	13.718	60,750,739
2024-04-11	14.050	15.140	13.940	14.500	13.476	70,573,261
2024-04-10	14.270	14.610	14.070	14.390	13.374	71,698,567
2024-04-09	14.540	14.760	14.130	14.270	13.262	82,032,827
2024-04-08	15.050	15.660	14.570	14.720	13.680	103,304,914
2024-04-03	14.380	15.580	14.260	15.140	14.071	101,104,104
2024-04-02	14.010	14.400	13.940	14.240	13.234	48,430,718
2024-04-01	14.160	14.400	13.940	14.120	13.123	75,662,971
2024-03-29	13.790	14.300	13.700	13.800	12.825	56,996,537
2024-03-28	13.000	13.900	12.930	13.620	12.658	83,051,680
2024-03-27	12.880	13.130	12.760	12.770	11.868	35,305,951
2024-03-26	13.340	13.370	12.900	13.110	12.184	42,870,957
2024-03-25	12.700	13.430	12.700	13.260	12.323	83,581,180
2024-03-22	12.810	13.090	12.670	12.790	11.887	43,564,450
2024-03-21	12.880	13.190	12.630	12.970	12.054	61,851,220
2024-03-20	12.640	12.750	12.450	12.630	11.738	34,408,026
2024-03-19	12.610	13.040	12.580	12.720	11.822	48,231,293
2024-03-18	12.600	12.840	12.420	12.750	11.849	68,308,179
2024-03-15	12.050	12.540	11.920	12.530	11.645	58,077,930
2024-03-14	12.450	12.580	12.060	12.180	11.320	45,288,338
2024-03-13	11.950	12.230	11.910	12.170	11.310	42,790,351
2024-03-12	12.410	12.410	11.900	12.010	11.162	51,799,489
2024-03-11	12.460	12.650	12.230	12.430	11.552	45,673,305
2024-03-08	12.640	12.750	12.170	12.580	11.691	58,089,700
2024-03-07	12.050	13.000	12.050	12.460	11.580	82,915,091
2024-03-06	11.870	12.030	11.760	11.990	11.143	32,586,906
2024-03-05	12.030	12.070	11.800	11.930	11.087	36,087,612
2024-03-04	11.910	12.150	11.810	12.020	11.171	38,381,848
2024-03-01	11.610	11.920	11.590	11.860	11.022	31,914,879
2024-02-29	11.250	11.600	11.250	11.600	10.781	20,923,631
2024-02-28	11.600	11.790	11.350	11.360	10.558	34,364,025
2024-02-27	11.420	11.720	11.420	11.670	10.846	26,376,994
2024-02-26	11.690	11.810	11.460	11.500	10.688	29,606,680
2024-02-23	11.700	11.820	11.600	11.690	10.864	22,579,793
2024-02-22	11.610	11.730	11.430	11.720	10.892	29,521,278
2024-02-21	11.390	11.830	11.360	11.610	10.790	34,713,169
2024-02-20	11.390	11.600	11.200	11.410	10.604	31,124,325
2024-02-19	11.150	11.640	11.010	11.420	10.613	44,902,652
2024-02-08	10.800	11.200	10.620	11.060	10.279	44,460,560
2024-02-07	10.570	10.890	10.500	10.770	10.009	39,991,761
2024-02-06	9.880	10.770	9.820	10.620	9.870	37,361,588
2024-02-05	10.200	10.450	9.730	10.010	9.303	38,518,429
2024-02-02	10.600	10.750	10.000	10.330	9.600	32,938,308
2024-02-01	10.670	10.890	10.500	10.600	9.851	26,233,246
2024-01-31	10.820	11.010	10.630	10.720	9.963	27,643,108
2024-01-30	11.080	11.220	10.850	10.880	10.112	23,154,144
2024-01-29	11.260	11.500	11.160	11.170	10.381	36,059,419
2024-01-26	10.950	11.350	10.890	11.220	10.428	38,401,777
2024-01-25	10.530	10.980	10.450	10.980	10.205	35,392,603
2024-01-24	10.450	10.540	10.170	10.540	9.796	26,005,022

← NewerPage 11 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.