Yunnan Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	16.960	16.990	16.370	16.440	15.983	51,376,348
2025-07-22	16.630	16.990	16.420	16.920	16.450	56,305,350
2025-07-21	16.170	16.780	16.150	16.750	16.285	68,772,968
2025-07-18	15.780	16.050	15.700	16.010	15.565	48,370,560
2025-07-17	15.550	15.800	15.550	15.690	15.254	34,684,648
2025-07-16	15.660	15.750	15.490	15.550	15.118	39,801,790
2025-07-15	15.830	15.880	15.560	15.700	15.264	39,982,060
2025-07-14	16.120	16.220	15.800	15.860	15.419	55,929,731
2025-07-11	16.260	16.500	16.140	16.280	15.828	36,734,905
2025-07-10	15.980	16.290	15.980	16.270	15.818	34,216,451
2025-07-09	16.290	16.450	15.900	15.960	15.516	54,255,130
2025-07-08	15.780	15.910	15.700	15.880	15.439	42,984,352
2025-07-07	16.520	16.640	15.700	15.820	15.380	70,627,736
2025-07-04	16.660	16.960	16.560	16.700	16.236	31,486,394
2025-07-03	16.800	16.870	16.570	16.700	16.236	30,978,087
2025-07-02	16.550	16.950	16.450	16.790	16.323	49,298,105
2025-07-01	15.990	16.600	15.870	16.580	16.119	46,991,863
2025-06-30	16.180	16.280	15.740	15.980	15.536	50,446,822
2025-06-27	15.850	16.370	15.820	16.190	15.740	61,904,016
2025-06-26	15.410	15.840	15.350	15.530	15.098	33,764,359
2025-06-25	15.580	15.590	15.360	15.530	14.923	33,839,157
2025-06-24	15.450	16.030	15.400	15.610	15.000	44,033,326
2025-06-23	15.260	15.570	15.230	15.370	14.770	26,043,457
2025-06-20	15.240	15.430	15.140	15.220	14.626	23,943,901
2025-06-19	15.660	15.670	15.160	15.240	14.645	31,721,059
2025-06-18	15.740	15.780	15.450	15.660	15.048	30,579,021
2025-06-17	15.560	15.580	15.360	15.480	14.875	20,276,575
2025-06-16	15.660	15.740	15.480	15.550	14.943	29,602,646
2025-06-13	15.580	15.880	15.500	15.730	15.116	39,161,890
2025-06-12	15.400	15.860	15.320	15.600	14.991	52,430,636
2025-06-11	15.030	15.480	15.000	15.420	14.818	50,755,125
2025-06-10	14.900	15.180	14.860	14.910	14.328	44,172,040
2025-06-09	14.690	14.990	14.400	14.880	14.299	52,785,708
2025-06-06	14.710	14.810	14.660	14.710	14.135	26,433,480
2025-06-05	14.680	14.810	14.600	14.710	14.135	26,035,329
2025-06-04	14.560	14.930	14.560	14.610	14.039	34,502,823
2025-06-03	14.600	14.680	14.380	14.490	13.924	30,086,791
2025-05-30	14.620	14.750	14.480	14.600	14.030	23,160,996
2025-05-29	14.380	14.840	14.380	14.720	14.145	34,142,184
2025-05-28	14.450	14.560	14.330	14.390	13.828	30,383,061
2025-05-27	14.870	14.900	14.290	14.300	13.741	53,424,211
2025-05-26	15.180	15.200	14.760	14.920	14.337	36,975,974
2025-05-23	15.200	15.240	15.050	15.070	14.481	20,637,150
2025-05-22	15.460	15.490	15.180	15.180	14.587	30,341,901
2025-05-21	15.170	15.650	15.130	15.600	14.991	42,825,588
2025-05-20	15.150	15.260	14.980	15.110	14.520	32,950,269
2025-05-19	15.690	15.810	15.160	15.220	14.626	44,492,027
2025-05-16	15.580	15.700	15.400	15.670	15.058	26,309,416
2025-05-15	15.870	15.950	15.570	15.720	15.106	27,831,089
2025-05-14	15.540	16.090	15.470	15.950	15.327	47,453,780
2025-05-13	15.320	15.720	15.280	15.510	14.904	55,566,437
2025-05-12	14.730	15.120	14.710	15.120	14.529	49,693,099
2025-05-09	14.690	14.750	14.510	14.570	14.001	26,617,318
2025-05-08	14.750	14.890	14.520	14.660	14.087	39,400,593
2025-05-07	15.360	15.470	14.780	14.870	14.289	49,758,085
2025-05-06	15.240	15.330	15.040	15.180	14.587	34,743,660
2025-04-30	15.240	15.360	15.130	15.200	14.606	24,623,875
2025-04-29	15.150	15.350	15.030	15.280	14.683	21,829,030
2025-04-28	15.290	15.330	15.110	15.200	14.606	27,275,571
2025-04-25	15.160	15.770	15.160	15.350	14.750	48,391,629

← NewerPage 6 of 21 · 1,217 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.