Yunnan Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.520	9.730	9.510	9.600	8.809	33,212,741
2022-11-02	9.400	9.820	9.380	9.640	8.845	65,319,124
2022-11-01	9.210	9.430	9.160	9.430	8.653	40,438,543
2022-10-31	9.190	9.360	9.070	9.170	8.414	37,314,552
2022-10-28	9.600	9.600	9.200	9.260	8.497	56,480,625
2022-10-27	9.610	9.840	9.560	9.640	8.845	69,302,365
2022-10-26	9.190	9.650	9.140	9.560	8.772	85,761,932
2022-10-25	9.100	9.210	8.910	9.190	8.432	37,617,643
2022-10-24	9.260	9.350	9.100	9.130	8.377	34,135,054
2022-10-21	9.290	9.310	9.180	9.230	8.469	26,066,587
2022-10-20	9.230	9.320	9.090	9.200	8.442	36,992,792
2022-10-19	9.360	9.410	9.230	9.230	8.469	34,947,146
2022-10-18	9.500	9.510	9.330	9.420	8.644	52,553,878
2022-10-17	9.480	9.560	9.290	9.500	8.717	57,009,665
2022-10-14	9.570	9.660	9.470	9.620	8.827	61,947,443
2022-10-13	9.630	9.700	9.440	9.520	8.735	56,605,315
2022-10-12	9.210	9.550	9.130	9.540	8.754	57,112,236
2022-10-11	9.150	9.260	9.060	9.220	8.460	37,735,487
2022-10-10	9.190	9.350	9.020	9.150	8.396	51,110,009
2022-09-30	9.050	9.320	9.040	9.210	8.451	74,932,035
2022-09-29	9.290	9.320	8.960	9.020	8.276	41,249,833
2022-09-28	9.190	9.200	8.900	8.960	8.221	69,956,926
2022-09-27	9.220	9.300	9.050	9.300	8.533	70,398,150
2022-09-26	9.450	9.620	9.150	9.180	8.423	85,066,199
2022-09-23	9.970	10.030	9.530	9.670	8.873	91,110,253
2022-09-22	10.100	10.290	9.910	9.990	9.167	88,296,979
2022-09-21	10.010	10.310	9.840	10.280	9.433	74,882,469
2022-09-20	10.030	10.250	9.970	10.110	9.277	78,259,490
2022-09-19	9.950	10.160	9.870	9.950	9.130	88,512,424
2022-09-16	10.470	10.600	10.030	10.040	9.212	115,808,053
2022-09-15	10.930	11.000	10.330	10.510	9.644	130,509,196
2022-09-14	11.000	11.280	10.880	10.900	10.002	134,236,988
2022-09-13	11.810	11.860	11.380	11.450	10.506	136,300,291
2022-09-09	11.180	11.900	11.110	11.660	10.699	214,208,907
2022-09-08	11.250	11.290	10.830	11.070	10.158	201,685,022
2022-09-07	10.130	11.240	10.100	11.240	10.313	236,324,319
2022-09-06	9.900	10.250	9.870	10.220	9.378	65,312,570
2022-09-05	10.040	10.120	9.800	9.870	9.056	59,364,931
2022-09-02	10.000	10.130	9.850	10.050	9.222	49,882,362
2022-09-01	10.190	10.280	10.000	10.050	9.222	54,560,174
2022-08-31	10.410	10.440	9.950	10.090	9.258	92,321,012
2022-08-30	10.930	10.940	10.450	10.520	9.653	81,068,206
2022-08-29	10.800	11.080	10.520	10.950	10.047	69,161,643
2022-08-26	11.270	11.450	11.000	11.020	10.112	114,332,452
2022-08-25	10.680	11.400	10.660	11.310	10.378	233,420,461
2022-08-24	10.990	11.100	10.650	10.700	9.818	117,944,948
2022-08-23	10.830	11.050	10.550	10.820	9.928	132,303,728
2022-08-22	10.500	10.980	10.380	10.910	10.011	150,409,438
2022-08-19	10.430	10.580	10.300	10.410	9.552	82,752,954
2022-08-18	10.600	10.650	10.440	10.500	9.634	70,967,102
2022-08-17	10.690	10.700	10.380	10.610	9.735	89,954,172
2022-08-16	10.620	10.750	10.430	10.580	9.708	97,571,183
2022-08-15	10.470	10.890	10.320	10.690	9.809	147,276,643
2022-08-12	10.370	10.650	10.290	10.490	9.625	135,253,115
2022-08-11	10.300	10.590	10.220	10.370	9.515	140,656,199
2022-08-10	9.880	10.560	9.860	10.320	9.469	196,237,136
2022-08-09	9.760	9.900	9.720	9.880	9.066	64,287,367
2022-08-08	9.660	9.800	9.590	9.780	8.974	48,084,515
2022-08-05	9.420	9.850	9.380	9.750	8.946	73,650,488
2022-08-04	9.350	9.460	9.270	9.390	8.616	45,330,589

← NewerPage 17 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.