Yunnan Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.310	23.130	22.260	22.930	22.293	66,335,076
2025-10-22	21.700	22.580	21.550	22.180	21.564	65,258,003
2025-10-21	21.280	22.270	20.920	22.000	21.389	66,745,692
2025-10-20	20.980	21.490	20.450	21.040	20.455	56,752,534
2025-10-17	21.120	21.540	20.580	20.680	20.105	59,541,312
2025-10-16	20.890	21.700	20.600	20.790	20.212	61,960,989
2025-10-15	20.660	21.210	20.350	20.900	20.319	57,336,184
2025-10-14	21.300	21.700	20.330	20.550	19.979	82,043,713
2025-10-13	20.060	20.870	20.050	20.770	20.193	55,651,533
2025-10-10	21.310	21.600	20.800	20.990	20.407	62,370,991
2025-10-09	21.300	21.710	20.660	21.640	21.039	84,699,573
2025-09-30	20.300	20.890	20.180	20.600	20.028	41,829,807
2025-09-29	19.900	20.340	19.730	20.250	19.687	42,383,855
2025-09-26	19.280	19.950	19.000	19.700	19.153	41,188,134
2025-09-25	19.670	19.770	19.100	19.410	18.871	47,312,489
2025-09-24	19.220	19.490	19.000	19.350	18.812	33,992,735
2025-09-23	19.710	19.790	18.820	19.250	18.715	52,074,212
2025-09-22	20.060	20.280	19.500	19.700	19.153	50,283,869
2025-09-19	19.920	20.260	19.860	20.060	19.503	30,068,331
2025-09-18	20.420	20.600	19.570	19.860	19.308	48,581,178
2025-09-17	20.370	21.000	20.300	20.910	20.329	49,378,800
2025-09-16	20.730	21.030	19.650	20.580	20.008	62,394,703
2025-09-15	20.670	21.160	20.550	20.730	20.154	60,857,843
2025-09-12	20.550	21.060	20.110	20.810	20.232	88,805,724
2025-09-11	18.650	19.390	18.610	19.360	18.822	43,973,745
2025-09-10	18.700	18.750	18.450	18.580	18.064	34,674,859
2025-09-09	19.000	19.160	18.630	18.800	18.278	30,096,359
2025-09-08	19.160	19.380	18.750	18.910	18.385	43,080,775
2025-09-05	18.630	19.200	18.600	19.180	18.647	44,548,032
2025-09-04	19.090	19.290	18.330	18.690	18.171	46,988,510
2025-09-03	19.650	19.660	18.880	19.150	18.618	44,750,917
2025-09-02	19.670	19.880	19.240	19.500	18.958	47,143,930
2025-09-01	19.390	19.530	18.910	19.410	18.871	53,811,717
2025-08-29	18.640	19.470	18.630	19.390	18.851	58,668,934
2025-08-28	18.530	18.770	18.110	18.610	18.093	43,779,768
2025-08-27	18.910	19.350	18.630	18.700	18.180	60,776,842
2025-08-26	18.480	19.150	18.240	18.840	18.316	70,471,006
2025-08-25	17.670	18.200	17.670	18.040	17.539	43,393,758
2025-08-22	17.400	17.510	17.250	17.430	16.946	25,861,462
2025-08-21	17.390	17.580	17.290	17.430	16.946	25,967,358
2025-08-20	17.150	17.500	17.100	17.350	16.868	28,595,256
2025-08-19	17.320	17.560	17.150	17.220	16.741	26,235,486
2025-08-18	17.550	17.780	17.290	17.320	16.839	45,048,418
2025-08-15	16.950	17.770	16.910	17.680	17.189	47,502,242
2025-08-14	17.080	17.240	16.950	17.020	16.547	37,193,347
2025-08-13	17.020	17.270	16.920	17.200	16.722	48,670,747
2025-08-12	16.740	16.970	16.550	16.780	16.314	31,857,375
2025-08-11	16.830	16.850	16.610	16.760	16.294	34,169,026
2025-08-08	16.120	16.870	16.110	16.870	16.401	71,012,712
2025-08-07	16.280	16.370	15.930	16.240	15.789	31,596,187
2025-08-06	15.880	16.130	15.830	16.100	15.653	29,061,899
2025-08-05	15.800	16.020	15.760	15.910	15.468	34,856,837
2025-08-04	15.570	15.810	15.550	15.770	15.332	27,807,887
2025-08-01	15.550	15.740	15.520	15.680	15.244	27,550,247
2025-07-31	16.020	16.050	15.500	15.560	15.128	59,800,850
2025-07-30	16.180	16.410	16.000	16.160	15.711	37,896,651
2025-07-29	16.080	16.330	16.060	16.210	15.760	30,367,982
2025-07-28	16.300	16.310	15.980	16.160	15.711	40,226,820
2025-07-25	16.690	16.810	16.380	16.410	15.954	38,566,397
2025-07-24	16.440	16.840	16.310	16.810	16.343	48,740,531

← NewerPage 5 of 21 · 1,212 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.