Yunnan Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.990	10.300	9.880	10.230	9.507	29,303,361
2024-01-22	10.580	10.610	9.940	9.990	9.284	25,809,795
2024-01-19	10.570	10.790	10.480	10.610	9.861	27,622,660
2024-01-18	10.860	10.860	10.300	10.660	9.907	45,909,322
2024-01-17	11.380	11.400	11.010	11.010	10.232	23,830,800
2024-01-16	11.460	11.540	11.220	11.410	10.604	23,042,600
2024-01-15	11.560	11.620	11.350	11.470	10.660	22,898,340
2024-01-12	11.360	11.720	11.330	11.640	10.818	37,716,218
2024-01-11	11.450	11.550	11.330	11.420	10.613	34,654,394
2024-01-10	11.650	11.770	11.500	11.520	10.706	27,196,850
2024-01-09	11.630	11.820	11.550	11.750	10.920	27,466,697
2024-01-08	11.780	11.850	11.570	11.700	10.874	28,945,962
2024-01-05	11.740	11.970	11.670	11.830	10.994	33,739,154
2024-01-04	11.860	11.880	11.650	11.790	10.957	47,762,945
2024-01-03	12.200	12.330	11.900	11.980	11.134	55,480,481
2024-01-02	12.170	12.520	12.060	12.340	11.468	46,401,996
2023-12-29	11.920	12.270	11.880	12.220	11.357	52,056,027
2023-12-28	11.650	12.280	11.630	12.070	11.218	95,245,114
2023-12-27	11.250	11.500	11.220	11.420	10.613	32,039,724
2023-12-26	11.370	11.390	11.160	11.260	10.465	24,272,519
2023-12-25	11.500	11.500	11.140	11.400	10.595	36,449,911
2023-12-22	11.360	11.720	11.180	11.500	10.688	59,593,396
2023-12-21	11.100	11.360	11.030	11.340	10.539	24,959,007
2023-12-20	11.190	11.330	11.160	11.190	10.400	29,309,382
2023-12-19	11.110	11.210	11.060	11.150	10.362	20,553,152
2023-12-18	11.250	11.250	10.980	11.120	10.335	21,293,840
2023-12-15	11.320	11.750	11.170	11.200	10.409	54,682,684
2023-12-14	11.300	11.350	11.040	11.060	10.279	40,677,343
2023-12-13	11.440	11.460	11.130	11.130	10.344	32,997,834
2023-12-12	11.430	11.590	11.210	11.470	10.660	40,323,179
2023-12-11	11.700	11.700	11.400	11.590	10.771	47,694,479
2023-12-08	11.720	11.890	11.600	11.800	10.967	51,668,296
2023-12-07	11.710	11.800	11.600	11.720	10.892	29,534,441
2023-12-06	11.650	11.790	11.510	11.750	10.920	33,328,868
2023-12-05	11.840	11.860	11.660	11.690	10.864	42,160,147
2023-12-04	12.830	13.000	11.770	11.980	11.134	98,175,949
2023-12-01	12.910	12.910	12.640	12.770	11.868	27,166,900
2023-11-30	12.950	12.960	12.770	12.870	11.961	21,055,220
2023-11-29	12.980	13.070	12.880	12.920	12.007	16,631,055
2023-11-28	13.010	13.020	12.820	12.970	12.054	21,461,418
2023-11-27	12.980	13.180	12.890	12.990	12.073	17,731,079
2023-11-24	13.090	13.120	12.950	13.070	12.147	17,480,067
2023-11-23	12.890	13.110	12.800	13.100	12.175	16,213,023
2023-11-22	13.150	13.170	12.950	12.950	12.035	23,170,205
2023-11-21	13.160	13.470	13.120	13.210	12.277	35,812,015
2023-11-20	13.280	13.350	13.000	13.090	12.165	26,040,402
2023-11-17	13.210	13.280	12.940	13.260	12.323	25,499,631
2023-11-16	13.300	13.400	13.110	13.280	12.342	26,004,216
2023-11-15	13.200	13.660	13.200	13.380	12.435	55,528,100
2023-11-14	12.740	13.030	12.670	12.980	12.063	31,682,895
2023-11-13	12.640	12.770	12.570	12.740	11.840	22,156,759
2023-11-10	12.850	12.860	12.700	12.730	11.831	17,538,120
2023-11-09	12.780	13.050	12.710	12.930	12.017	33,164,636
2023-11-08	13.010	13.030	12.700	12.820	11.915	40,063,202
2023-11-07	13.210	13.250	12.560	13.030	12.110	60,079,131
2023-11-06	13.750	13.750	13.030	13.210	12.277	63,348,764
2023-11-03	13.750	13.830	13.530	13.570	12.612	23,098,675
2023-11-02	14.120	14.220	13.660	13.700	12.732	26,007,972
2023-11-01	13.900	14.110	13.750	14.040	13.048	19,699,762
2023-10-31	13.810	14.010	13.790	13.920	12.937	25,269,091

← NewerPage 12 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.