Yunnan Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	25.450	26.650	25.020	26.020	26.020	113,525,656
2026-07-17	25.370	25.460	24.680	25.120	25.120	92,990,297
2026-07-16	25.600	26.430	25.330	25.370	25.370	107,606,336
2026-07-15	25.100	26.530	24.650	26.100	26.100	160,798,562
2026-07-14	23.480	25.340	22.900	24.980	24.980	195,745,656
2026-07-13	22.750	23.270	22.550	23.060	23.060	92,432,125
2026-07-10	22.300	23.640	22.000	23.150	23.150	115,827,477
2026-07-09	22.020	22.120	21.220	21.890	21.890	80,906,086
2026-07-08	22.550	22.930	22.160	22.320	22.320	65,428,238
2026-07-07	22.570	22.740	22.130	22.390	22.390	58,075,309
2026-07-06	22.760	23.460	22.560	22.880	22.880	98,889,234
2026-07-03	22.380	22.970	22.100	22.420	22.420	94,677,914
2026-07-02	21.980	22.210	21.560	21.770	21.770	83,756,188
2026-07-01	21.800	22.410	21.580	21.800	21.800	70,019,000
2026-06-30	22.860	22.880	21.810	22.140	22.140	86,222,055
2026-06-29	22.800	23.650	22.400	23.160	23.160	84,608,922
2026-06-26	23.960	24.190	22.280	22.480	22.480	89,094,352
2026-06-25	23.570	24.320	23.200	23.590	23.590	104,694,227
2026-06-24	24.310	25.200	24.010	24.640	24.640	80,137,406
2026-06-23	25.540	25.590	23.820	23.930	23.930	97,389,219
2026-06-22	23.960	26.070	23.950	25.990	25.990	127,616,445
2026-06-18	24.750	25.150	23.830	24.170	24.170	105,412,203
2026-06-17	25.470	25.570	24.670	25.000	25.000	85,160,977
2026-06-16	26.400	26.400	25.310	25.380	25.380	121,719,906
2026-06-15	28.450	28.750	26.540	26.900	26.900	124,142,602
2026-06-12	27.700	28.800	27.060	28.100	28.100	86,680,148
2026-06-11	26.500	27.470	26.450	27.230	27.230	50,614,367
2026-06-10	25.710	26.840	25.600	26.650	26.650	49,621,039
2026-06-09	26.900	27.000	26.050	26.700	26.321	59,317,500
2026-06-08	26.600	27.490	26.400	26.800	26.420	58,932,695
2026-06-05	28.360	28.950	27.500	27.640	27.248	67,049,878
2026-06-04	29.820	29.900	28.410	28.600	28.194	98,905,911
2026-06-03	30.280	30.860	29.890	30.490	30.057	64,020,528
2026-06-02	29.710	30.420	29.230	30.290	29.860	75,570,616
2026-06-01	28.600	29.130	28.320	28.910	28.500	60,496,090
2026-05-29	29.410	29.550	28.470	28.490	28.086	65,470,349
2026-05-28	29.300	29.520	28.420	28.770	28.362	71,661,709
2026-05-27	31.360	31.440	29.660	29.840	29.416	94,976,440
2026-05-26	29.520	32.160	28.920	31.690	31.240	134,166,098
2026-05-25	30.890	31.100	29.250	29.510	29.091	75,147,443
2026-05-22	30.500	31.000	30.030	30.760	30.323	52,579,793
2026-05-21	30.760	31.560	29.950	29.990	29.564	65,308,615
2026-05-20	30.000	30.790	29.830	30.460	30.028	62,653,089
2026-05-19	29.290	30.150	28.820	30.010	29.584	60,887,826
2026-05-18	28.990	29.290	28.680	29.000	28.588	64,172,944
2026-05-15	31.280	31.290	29.510	29.750	29.328	81,063,423
2026-05-14	31.910	33.100	31.580	31.580	31.132	73,370,132
2026-05-13	31.630	31.900	31.220	31.830	31.378	68,046,597
2026-05-12	31.650	31.900	31.020	31.160	30.718	47,533,613
2026-05-11	31.860	32.150	31.060	31.280	30.836	73,780,304
2026-05-08	31.910	32.120	31.010	31.520	31.073	62,275,490
2026-05-07	32.500	33.090	31.700	32.130	31.674	69,742,907
2026-05-06	32.450	32.780	31.690	32.660	32.196	71,319,571
2026-04-30	32.820	32.950	31.630	31.800	31.349	67,636,292
2026-04-29	32.350	33.260	32.290	33.120	32.650	36,917,889
2026-04-28	33.150	33.320	32.350	32.490	32.029	50,783,481
2026-04-27	34.200	34.550	33.350	33.430	32.956	52,763,297
2026-04-24	34.000	34.820	33.390	34.170	33.685	82,733,244
2026-04-23	34.560	34.960	33.250	33.550	33.074	49,379,162
2026-04-22	34.390	34.540	33.840	34.220	33.734	40,349,785

← NewerPage 2 of 21 · 1,216 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.