Yunnan Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	13.380	14.040	13.380	13.890	12.909	55,571,456
2023-10-27	13.270	13.720	13.270	13.390	12.444	38,034,794
2023-10-26	13.320	13.520	13.150	13.420	12.472	27,397,799
2023-10-25	13.770	14.190	13.460	13.460	12.509	50,267,377
2023-10-24	13.420	13.620	13.140	13.190	12.258	32,935,463
2023-10-23	13.660	13.690	13.200	13.400	12.454	26,909,912
2023-10-20	13.870	13.960	13.710	13.740	12.770	18,370,408
2023-10-19	13.870	14.020	13.820	13.870	12.890	16,028,513
2023-10-18	13.960	14.130	13.900	13.990	13.002	24,665,920
2023-10-17	14.150	14.170	13.830	13.960	12.974	25,545,969
2023-10-16	14.180	14.400	14.000	14.070	13.076	33,063,894
2023-10-13	14.680	14.720	14.190	14.350	13.336	36,348,228
2023-10-12	14.790	14.950	14.560	14.830	13.783	18,471,309
2023-10-11	14.970	15.000	14.650	14.810	13.764	22,448,858
2023-10-10	15.120	15.330	14.800	14.850	13.801	26,250,005
2023-10-09	14.960	15.180	14.690	15.130	14.061	24,503,519
2023-09-28	15.150	15.550	14.950	15.100	14.033	26,201,221
2023-09-27	14.980	15.230	14.890	15.020	13.959	22,016,913
2023-09-26	14.550	15.260	14.490	14.960	13.903	40,782,263
2023-09-25	14.870	15.070	14.560	14.610	13.578	39,014,442
2023-09-22	14.900	14.950	14.400	14.900	13.848	51,053,440
2023-09-21	15.100	15.120	14.870	14.960	13.903	18,535,753
2023-09-20	15.220	15.260	14.920	15.020	13.959	20,951,544
2023-09-19	15.240	15.280	15.060	15.260	14.182	22,702,610
2023-09-18	15.110	15.250	14.700	15.160	14.089	33,614,253
2023-09-15	15.340	15.550	15.010	15.250	14.173	40,997,789
2023-09-14	15.090	15.390	15.020	15.170	14.099	27,549,612
2023-09-13	14.950	15.200	14.860	15.140	14.071	31,229,788
2023-09-12	15.650	15.700	15.030	15.070	14.006	41,307,523
2023-09-11	15.390	15.670	15.300	15.590	14.489	43,491,994
2023-09-08	15.380	15.560	15.210	15.330	14.247	18,672,212
2023-09-07	15.660	15.750	15.390	15.510	14.415	28,778,502
2023-09-06	15.680	15.830	15.470	15.730	14.619	33,623,634
2023-09-05	15.980	16.040	15.610	15.680	14.573	41,138,426
2023-09-04	15.600	16.450	15.500	16.210	15.065	92,842,184
2023-09-01	14.550	15.880	14.550	15.690	14.582	92,004,406
2023-08-31	14.580	14.830	14.300	14.440	13.420	26,191,669
2023-08-30	14.420	14.940	14.370	14.400	13.383	25,031,186
2023-08-29	14.090	14.450	14.020	14.420	13.402	27,063,950
2023-08-28	14.830	14.830	13.900	14.140	13.141	33,532,598
2023-08-25	14.060	14.200	13.750	13.930	12.946	24,903,744
2023-08-24	14.170	14.440	14.070	14.160	13.160	21,102,536
2023-08-23	14.390	14.450	13.860	14.090	13.095	32,617,481
2023-08-22	14.400	14.520	14.160	14.320	13.309	35,267,635
2023-08-21	14.290	14.750	14.280	14.400	13.383	17,976,011
2023-08-18	14.750	14.830	14.380	14.380	13.364	16,682,898
2023-08-17	14.510	14.780	14.250	14.750	13.708	16,918,871
2023-08-16	14.510	14.830	14.360	14.610	13.578	27,667,283
2023-08-15	14.500	14.760	14.330	14.520	13.494	14,126,842
2023-08-14	14.300	14.640	14.200	14.500	13.476	20,443,173
2023-08-11	14.720	15.000	14.430	14.480	13.457	26,600,797
2023-08-10	14.800	14.950	14.680	14.760	13.718	21,442,973
2023-08-09	15.000	15.380	14.810	14.900	13.848	19,685,196
2023-08-08	14.870	15.280	14.780	15.120	14.052	26,029,369
2023-08-07	14.850	15.010	14.620	14.900	13.848	20,162,480
2023-08-04	14.890	15.180	14.840	14.910	13.857	27,618,150
2023-08-03	14.870	14.970	14.630	14.690	13.652	41,877,081
2023-08-02	14.860	15.250	14.640	15.080	14.015	36,285,281
2023-08-01	14.900	15.460	14.880	14.990	13.931	52,664,682
2023-07-31	14.850	15.320	14.720	14.840	13.792	49,422,616

← NewerPage 13 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.