Yunnan Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	14.850	15.320	14.720	14.840	13.792	49,422,616
2023-07-28	14.200	14.910	14.120	14.750	13.708	52,884,154
2023-07-27	14.460	14.800	14.330	14.470	13.448	43,884,427
2023-07-26	14.500	14.580	14.250	14.440	13.420	52,521,053
2023-07-25	13.550	14.470	13.520	14.330	13.318	109,559,830
2023-07-24	13.350	13.390	12.990	13.150	12.221	32,251,645
2023-07-21	13.570	13.590	13.290	13.360	12.416	32,910,230
2023-07-20	13.190	13.880	13.180	13.550	12.593	73,528,338
2023-07-19	12.910	13.250	12.900	13.180	12.249	34,348,354
2023-07-18	12.770	13.090	12.770	12.960	12.045	19,940,807
2023-07-17	13.000	13.060	12.710	12.770	11.868	25,322,109
2023-07-14	13.180	13.430	13.020	13.130	12.203	37,711,778
2023-07-13	12.600	13.160	12.590	13.150	12.221	81,485,199
2023-07-12	12.480	12.660	12.380	12.460	11.580	26,157,596
2023-07-11	12.720	12.750	12.420	12.470	11.589	37,387,767
2023-07-10	12.820	12.920	12.590	12.760	11.859	37,237,490
2023-07-07	12.630	13.450	12.530	13.010	12.091	63,230,826
2023-07-06	12.910	12.940	12.670	12.700	11.803	19,779,729
2023-07-05	12.790	13.050	12.710	12.930	12.017	23,939,488
2023-07-04	13.200	13.240	12.700	12.870	11.961	30,690,393
2023-07-03	12.700	13.180	12.680	13.000	12.082	37,676,746
2023-06-30	12.460	12.840	12.440	12.730	11.831	22,361,231
2023-06-29	12.920	12.920	12.580	12.600	11.561	22,204,967
2023-06-28	13.020	13.030	12.700	12.930	11.864	19,224,650
2023-06-27	12.350	13.150	12.340	12.990	11.919	36,106,469
2023-06-26	12.500	12.630	12.330	12.350	11.332	23,203,833
2023-06-21	12.910	13.030	12.680	12.680	11.635	25,857,423
2023-06-20	12.980	13.110	12.880	12.980	11.910	27,651,788
2023-06-19	13.600	13.660	13.010	13.060	11.983	56,313,275
2023-06-16	13.500	13.830	13.390	13.750	12.617	43,110,782
2023-06-15	13.300	13.580	13.100	13.500	12.387	38,888,715
2023-06-14	13.230	13.640	13.060	13.410	12.305	52,771,680
2023-06-13	12.900	13.170	12.810	13.130	12.048	27,305,490
2023-06-12	12.780	13.170	12.710	13.050	11.974	40,157,398
2023-06-09	13.030	13.210	12.820	12.900	11.837	30,098,935
2023-06-08	12.890	13.090	12.700	12.930	11.864	27,946,059
2023-06-07	13.130	13.300	12.850	12.940	11.873	28,592,042
2023-06-06	12.750	13.500	12.750	13.110	12.029	72,975,749
2023-06-05	12.950	13.130	12.790	12.840	11.782	30,469,950
2023-06-02	12.500	13.080	12.500	13.000	11.928	65,661,510
2023-06-01	12.140	12.600	12.020	12.400	11.378	39,483,977
2023-05-31	12.270	12.330	12.020	12.100	11.103	29,517,820
2023-05-30	12.320	12.510	12.160	12.340	11.323	32,157,983
2023-05-29	12.300	12.530	12.210	12.430	11.405	21,619,989
2023-05-26	12.020	12.480	11.850	12.390	11.369	28,307,963
2023-05-25	12.180	12.220	11.830	12.020	11.029	31,528,826
2023-05-24	12.400	12.460	12.150	12.220	11.213	26,522,514
2023-05-23	12.900	13.050	12.500	12.500	11.470	26,220,594
2023-05-22	12.600	12.890	12.600	12.810	11.754	19,932,062
2023-05-19	12.800	12.820	12.520	12.700	11.653	26,903,761
2023-05-18	13.130	13.240	12.830	12.910	11.846	26,073,221
2023-05-17	12.990	13.100	12.820	12.880	11.818	19,330,269
2023-05-16	12.950	13.260	12.880	13.040	11.965	35,104,775
2023-05-15	12.800	12.970	12.570	12.900	11.837	38,238,219
2023-05-12	13.100	13.140	12.490	12.850	11.791	67,947,660
2023-05-11	13.730	13.750	13.220	13.350	12.250	40,762,452
2023-05-10	13.720	13.880	13.560	13.790	12.653	23,201,706
2023-05-09	14.390	14.490	13.710	13.720	12.589	44,645,605
2023-05-08	13.600	14.560	13.600	14.390	13.204	43,774,314
2023-05-05	14.000	14.200	13.400	13.560	12.442	41,938,652

← NewerPage 14 of 21 · 1,218 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.