Yunnan Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	35.000	35.000	34.240	34.360	33.872	41,661,162
2026-04-20	36.020	36.100	34.800	35.140	34.641	62,384,210
2026-04-17	35.850	36.830	35.770	36.670	36.150	44,728,748
2026-04-16	35.100	36.490	35.080	36.420	35.903	61,331,792
2026-04-15	35.380	35.550	34.300	34.460	33.971	46,290,677
2026-04-14	35.470	35.880	35.000	35.600	35.095	48,600,778
2026-04-13	34.490	34.800	33.760	34.360	33.872	48,632,619
2026-04-10	35.570	35.580	34.470	34.600	34.109	49,207,921
2026-04-09	34.180	35.780	34.050	35.560	35.055	68,537,173
2026-04-08	33.540	34.950	33.500	34.760	34.267	85,529,002
2026-04-07	32.190	33.200	31.900	32.960	32.492	46,260,423
2026-04-03	32.600	32.660	31.600	31.990	31.536	42,634,022
2026-04-02	32.250	33.600	32.000	32.670	32.206	70,010,215
2026-04-01	31.460	32.100	31.150	31.820	31.368	63,872,185
2026-03-31	31.000	31.680	30.550	31.000	30.560	64,846,273
2026-03-30	31.020	31.580	30.210	31.460	31.013	115,459,201
2026-03-27	27.880	29.080	27.800	28.730	28.322	43,569,325
2026-03-26	28.390	29.060	28.020	28.130	27.731	38,596,588
2026-03-25	28.740	29.000	28.270	28.410	28.007	52,418,949
2026-03-24	27.620	27.850	26.630	27.810	27.415	67,364,683
2026-03-23	27.000	28.160	26.930	27.300	26.913	77,654,952
2026-03-20	29.090	29.450	28.300	28.380	27.977	73,960,473
2026-03-19	30.360	30.720	28.900	29.100	28.687	96,092,127
2026-03-18	31.700	32.000	30.380	30.940	30.501	75,073,480
2026-03-17	33.960	34.620	31.730	31.910	31.457	69,223,799
2026-03-16	35.000	35.640	32.400	33.850	33.370	79,690,789
2026-03-13	36.400	36.500	34.530	34.750	34.257	74,711,643
2026-03-12	34.070	35.870	33.740	35.240	34.740	87,515,439
2026-03-11	33.210	33.890	32.800	33.650	33.172	51,239,354
2026-03-10	32.500	33.100	32.300	32.760	32.295	53,267,066
2026-03-09	34.780	35.410	33.400	33.600	33.123	92,260,922
2026-03-06	34.060	34.250	32.980	33.580	33.103	75,624,224
2026-03-05	35.000	36.110	34.510	35.460	34.957	103,504,419
2026-03-04	33.300	35.200	33.180	34.240	33.754	122,601,687
2026-03-03	33.130	33.970	32.020	32.460	31.999	130,311,045
2026-03-02	31.700	33.060	30.680	32.850	32.384	114,876,834
2026-02-27	30.710	31.980	30.650	31.200	30.757	50,316,799
2026-02-26	31.700	31.700	30.770	30.990	30.550	44,052,208
2026-02-25	30.600	31.700	30.410	31.360	30.915	60,168,035
2026-02-24	30.780	31.060	30.240	30.380	29.949	45,685,059
2026-02-13	30.820	31.080	29.970	30.200	29.771	62,308,842
2026-02-12	31.980	32.320	31.200	31.240	30.797	46,451,932
2026-02-11	31.530	32.430	31.530	32.040	31.585	35,843,935
2026-02-10	31.770	32.080	31.370	31.610	31.161	32,128,145
2026-02-09	32.250	32.260	31.450	31.700	31.250	41,994,756
2026-02-06	30.930	32.600	30.600	31.700	31.250	56,336,882
2026-02-05	32.310	32.750	30.640	31.490	31.043	70,588,753
2026-02-04	32.920	33.340	32.410	32.800	32.334	55,402,961
2026-02-03	33.090	33.370	31.370	32.540	32.078	92,307,602
2026-02-02	32.000	34.310	31.820	32.220	31.763	125,677,999
2026-01-30	35.610	35.740	33.300	33.640	33.163	130,027,710
2026-01-29	37.000	38.230	35.010	37.000	36.475	142,148,972
2026-01-28	33.380	36.330	33.000	36.330	35.814	114,885,321
2026-01-27	33.100	33.950	32.460	33.030	32.561	79,321,619
2026-01-26	33.000	34.080	33.000	33.590	33.113	101,936,403
2026-01-23	32.900	33.060	31.590	32.640	32.177	75,995,290
2026-01-22	32.680	32.970	32.210	32.700	32.236	45,507,031
2026-01-21	33.000	33.300	32.170	32.860	32.394	60,887,568
2026-01-20	33.040	33.860	32.400	33.310	32.837	75,401,376
2026-01-19	32.510	33.110	31.700	32.980	32.512	70,277,294

← NewerPage 3 of 5 · 243 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.