Yunnan Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	14.100	14.320	13.730	14.080	12.919	29,336,050
2023-04-28	14.000	14.400	13.970	14.220	13.048	34,206,690
2023-04-27	14.100	14.200	13.780	13.940	12.791	36,002,860
2023-04-26	14.200	14.720	13.720	14.200	13.029	49,478,936
2023-04-25	14.510	14.760	14.250	14.460	13.268	35,302,504
2023-04-24	15.000	15.050	14.280	14.420	13.231	53,416,271
2023-04-21	15.410	15.490	14.980	15.020	13.782	33,755,144
2023-04-20	15.680	15.680	15.000	15.560	14.277	60,307,521
2023-04-19	15.900	16.060	15.600	15.690	14.397	41,845,669
2023-04-18	15.960	16.060	15.560	15.850	14.543	54,709,978
2023-04-17	15.050	16.110	14.940	15.950	14.635	87,841,018
2023-04-14	14.600	15.260	14.500	15.170	13.920	72,376,334
2023-04-13	14.190	14.830	14.190	14.360	13.176	51,872,304
2023-04-12	13.640	14.500	13.600	14.260	13.085	59,075,521
2023-04-11	13.480	13.730	13.320	13.690	12.562	33,775,375
2023-04-10	13.020	13.790	13.000	13.530	12.415	45,233,079
2023-04-07	13.110	13.400	13.030	13.100	12.020	24,497,843
2023-04-06	13.140	13.330	12.920	13.110	12.029	24,073,627
2023-04-04	13.000	13.440	12.650	13.290	12.194	46,093,949
2023-04-03	13.560	13.650	13.100	13.140	12.057	52,433,361
2023-03-31	13.400	13.770	13.370	13.610	12.488	36,172,176
2023-03-30	13.350	13.510	13.020	13.460	12.350	31,325,399
2023-03-29	13.440	13.520	13.190	13.380	12.277	26,482,164
2023-03-28	13.650	13.960	13.390	13.450	12.341	34,841,754
2023-03-27	13.680	13.820	13.460	13.600	12.479	26,131,487
2023-03-24	13.490	14.010	13.350	13.710	12.580	54,449,655
2023-03-23	13.130	13.630	13.020	13.500	12.387	40,741,510
2023-03-22	13.180	13.480	13.020	13.070	11.993	34,611,416
2023-03-21	13.060	13.200	12.850	13.140	12.057	23,539,899
2023-03-20	12.900	13.300	12.840	13.090	12.011	42,801,625
2023-03-17	12.400	12.940	12.340	12.840	11.782	51,631,139
2023-03-16	12.560	12.560	12.180	12.270	11.259	54,788,453
2023-03-15	12.760	12.950	12.730	12.860	11.800	22,059,946
2023-03-14	12.950	13.240	12.740	12.760	11.708	34,725,416
2023-03-13	12.810	13.030	12.680	12.930	11.864	39,194,224
2023-03-10	13.010	13.170	12.800	12.840	11.782	32,233,171
2023-03-09	13.410	13.430	13.060	13.220	12.130	26,511,934
2023-03-08	13.360	13.450	13.230	13.320	12.222	31,209,877
2023-03-07	13.430	13.950	13.350	13.580	12.461	42,246,961
2023-03-06	13.870	13.900	13.250	13.460	12.350	56,473,978
2023-03-03	13.890	14.000	13.620	13.920	12.773	30,858,945
2023-03-02	14.000	14.340	13.850	13.970	12.818	37,690,379
2023-03-01	13.380	14.100	13.260	14.020	12.864	57,585,993
2023-02-28	13.520	13.570	13.170	13.340	12.240	38,960,476
2023-02-27	13.300	13.620	13.210	13.430	12.323	33,059,371
2023-02-24	13.940	13.950	13.470	13.530	12.415	44,955,093
2023-02-23	14.000	14.130	13.850	14.060	12.901	28,468,693
2023-02-22	14.200	14.250	13.920	14.030	12.873	39,104,872
2023-02-21	14.370	14.560	14.120	14.360	13.176	48,317,792
2023-02-20	13.560	14.500	13.560	14.330	13.149	82,700,235
2023-02-17	13.140	13.600	13.110	13.350	12.250	46,028,889
2023-02-16	13.500	13.580	12.870	13.020	11.947	53,756,325
2023-02-15	13.360	13.920	13.340	13.570	12.451	43,486,466
2023-02-14	13.140	13.790	13.050	13.430	12.323	69,060,361
2023-02-13	12.800	13.240	12.620	13.050	11.974	51,541,517
2023-02-10	13.080	13.090	12.700	12.810	11.754	38,366,771
2023-02-09	13.000	13.150	12.960	13.070	11.993	35,607,801
2023-02-08	13.430	13.500	13.010	13.060	11.983	41,426,615
2023-02-07	13.410	13.560	13.250	13.430	12.323	36,143,428
2023-02-06	13.210	13.430	13.050	13.430	12.323	46,406,880

← NewerPage 15 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.