Yunnan Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	33.310	34.300	32.370	32.460	31.999	82,197,205
2026-01-15	32.790	34.520	32.320	33.160	32.689	109,001,261
2026-01-14	33.530	33.900	32.480	32.690	32.226	101,717,387
2026-01-13	32.860	34.360	32.660	33.210	32.739	95,400,166
2026-01-12	34.250	34.560	32.800	33.240	32.768	70,802,064
2026-01-09	32.700	34.190	32.700	33.530	33.054	57,355,065
2026-01-08	33.190	34.200	32.880	33.140	32.670	72,190,147
2026-01-07	34.850	34.850	33.600	33.780	33.301	78,510,135
2026-01-06	34.300	35.850	33.400	34.900	34.405	90,044,374
2026-01-05	34.010	34.710	32.980	33.780	33.301	71,943,276
2025-12-31	31.620	33.000	31.360	32.840	32.374	58,504,083
2025-12-30	29.000	31.730	28.900	31.650	31.201	61,179,264
2025-12-29	30.760	31.170	29.410	29.630	29.209	55,099,329
2025-12-26	29.930	31.000	29.700	30.500	30.067	51,345,411
2025-12-25	29.420	29.770	28.980	29.620	29.200	26,162,937
2025-12-24	29.450	30.280	28.880	29.960	29.535	40,620,581
2025-12-23	29.000	30.150	28.730	29.440	29.022	43,837,015
2025-12-22	29.280	29.960	29.060	29.380	28.963	51,771,230
2025-12-19	27.590	29.400	27.110	29.230	28.815	59,199,250
2025-12-18	27.520	28.150	27.250	27.450	27.060	27,901,588
2025-12-17	26.800	27.770	26.780	27.490	27.100	40,371,401
2025-12-16	26.970	27.010	26.000	26.560	26.183	41,470,079
2025-12-15	26.840	27.530	26.600	27.120	26.735	31,513,954
2025-12-12	27.420	27.880	27.250	27.420	27.031	41,478,104
2025-12-11	27.490	27.850	26.840	26.900	26.518	34,807,939
2025-12-10	27.150	27.450	26.840	27.280	26.893	30,430,415
2025-12-09	27.770	27.990	26.720	27.090	26.706	64,836,668
2025-12-08	28.210	28.370	27.560	28.310	27.908	58,795,736
2025-12-05	26.870	28.500	26.870	28.310	27.908	63,233,402
2025-12-04	27.100	27.490	26.410	26.720	26.341	65,423,916
2025-12-03	25.100	26.800	25.000	26.440	26.065	65,041,418
2025-12-02	25.250	25.250	24.760	25.140	24.783	30,301,422
2025-12-01	25.400	25.750	25.080	25.240	24.882	52,164,815
2025-11-28	24.450	24.890	24.290	24.700	24.349	31,792,136
2025-11-27	24.590	25.060	24.300	24.440	24.093	56,885,403
2025-11-26	24.210	24.820	23.950	23.950	23.610	66,713,413
2025-11-25	23.470	24.070	23.130	23.540	23.206	52,243,936
2025-11-24	23.170	23.440	22.700	23.220	22.890	44,806,765
2025-11-21	23.570	23.840	22.680	22.950	22.624	78,105,728
2025-11-20	24.290	24.810	24.000	24.000	23.659	35,804,633
2025-11-19	23.740	24.430	23.740	24.120	23.778	46,536,391
2025-11-18	24.490	24.490	23.490	23.700	23.364	80,220,360
2025-11-17	25.450	25.690	24.690	24.980	24.625	55,449,784
2025-11-14	26.320	26.600	25.900	25.950	25.582	51,443,748
2025-11-13	26.300	27.440	26.000	26.700	26.321	98,299,075
2025-11-12	24.720	26.350	24.660	26.000	25.631	78,712,996
2025-11-11	25.300	25.470	24.350	24.930	24.576	49,141,482
2025-11-10	25.400	25.950	24.620	25.230	24.872	64,094,534
2025-11-07	24.550	25.640	24.550	25.320	24.961	70,152,512
2025-11-06	22.940	25.110	22.880	25.000	24.645	96,575,443
2025-11-05	22.850	23.150	22.290	22.960	22.634	57,198,791
2025-11-04	24.010	24.540	23.030	23.670	23.334	66,857,937
2025-11-03	23.240	24.320	22.800	24.290	23.945	85,389,671
2025-10-31	23.500	23.520	22.680	22.990	22.664	51,491,142
2025-10-30	23.310	23.960	23.150	23.580	23.245	69,253,490
2025-10-29	22.250	23.850	22.200	23.610	23.275	89,947,589
2025-10-28	22.830	23.040	21.880	21.950	21.638	71,278,714
2025-10-27	22.500	23.470	22.220	23.200	22.555	113,364,142
2025-10-24	23.560	23.880	22.500	23.180	22.536	79,132,671
2025-10-23	22.310	23.130	22.260	22.930	22.293	66,335,076

← NewerPage 4 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.