Yunnan Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	14.900	15.300	14.750	15.160	14.568	53,122,965
2025-04-23	14.840	15.100	14.730	14.940	14.356	47,326,647
2025-04-22	14.840	14.940	14.540	14.590	14.020	46,148,921
2025-04-21	14.500	14.980	14.350	14.950	14.366	49,102,326
2025-04-18	14.120	14.580	14.060	14.530	13.963	36,032,400
2025-04-17	14.010	14.320	13.960	14.140	13.588	40,810,957
2025-04-16	14.330	14.360	13.870	14.030	13.482	45,515,100
2025-04-15	14.580	14.670	14.250	14.350	13.790	44,330,456
2025-04-14	14.730	15.110	14.580	14.630	14.059	48,345,509
2025-04-11	14.500	14.700	14.280	14.530	13.963	46,521,970
2025-04-10	14.680	15.270	14.530	14.730	14.155	71,003,698
2025-04-09	13.860	14.150	13.470	13.980	13.434	81,853,451
2025-04-08	14.900	15.000	13.720	14.360	13.799	112,371,173
2025-04-07	15.170	15.330	15.170	15.170	14.578	24,893,000
2025-04-03	17.170	17.360	16.700	16.850	16.192	45,361,004
2025-04-02	17.550	17.880	17.300	17.430	16.749	22,995,182
2025-04-01	17.400	17.880	17.330	17.650	16.961	36,205,643
2025-03-31	17.400	17.560	16.920	17.340	16.663	37,120,764
2025-03-28	17.490	17.580	17.140	17.370	16.692	30,596,408
2025-03-27	17.000	17.800	17.000	17.620	16.932	38,212,836
2025-03-26	17.750	18.000	17.350	17.510	16.826	35,618,271
2025-03-25	17.880	18.130	17.500	17.730	17.038	32,761,934
2025-03-24	17.390	18.000	17.320	17.900	17.201	43,189,667
2025-03-21	17.700	17.900	17.300	17.430	16.749	31,548,363
2025-03-20	18.080	18.400	17.700	17.800	17.105	43,333,258
2025-03-19	17.810	17.940	17.480	17.900	17.201	34,959,699
2025-03-18	17.970	18.200	17.800	18.020	17.316	28,122,087
2025-03-17	18.300	18.430	17.930	17.980	17.278	28,332,317
2025-03-14	18.680	18.860	18.150	18.300	17.585	34,343,177
2025-03-13	18.280	18.680	18.180	18.460	17.739	32,175,760
2025-03-12	18.000	18.590	18.000	18.230	17.518	34,290,131
2025-03-11	18.250	18.250	17.800	18.070	17.364	32,571,532
2025-03-10	18.580	19.270	18.280	18.470	17.749	45,080,520
2025-03-07	18.110	18.850	18.100	18.550	17.825	52,086,245
2025-03-06	18.180	18.630	17.940	18.080	17.374	46,810,771
2025-03-05	17.310	18.100	17.140	17.980	17.278	61,664,294
2025-03-04	17.000	17.330	16.820	17.230	16.557	31,897,576
2025-03-03	16.300	17.300	16.300	17.030	16.365	60,961,893
2025-02-28	15.960	16.360	15.820	16.100	15.471	38,740,785
2025-02-27	16.110	16.260	15.600	15.950	15.327	39,228,314
2025-02-26	16.060	16.490	16.010	16.060	15.433	28,603,189
2025-02-25	16.190	16.350	15.900	16.060	15.433	36,589,349
2025-02-24	15.900	16.330	15.820	16.270	15.635	47,015,684
2025-02-21	16.350	16.860	16.080	16.100	15.471	50,567,927
2025-02-20	16.180	16.260	15.970	16.220	15.586	31,724,948
2025-02-19	16.050	16.250	15.840	16.050	15.423	36,999,709
2025-02-18	16.050	16.300	15.880	16.050	15.423	33,827,353
2025-02-17	16.620	16.790	15.990	16.100	15.471	49,560,340
2025-02-14	16.300	16.710	16.250	16.690	16.038	31,991,290
2025-02-13	16.310	16.650	16.300	16.370	15.731	37,827,631
2025-02-12	16.600	16.690	16.220	16.350	15.711	42,667,115
2025-02-11	16.800	17.080	16.580	16.740	16.086	40,889,973
2025-02-10	16.900	17.350	16.560	16.810	16.153	76,198,608
2025-02-07	16.400	17.110	16.190	16.960	16.298	58,252,179
2025-02-06	16.400	16.650	16.100	16.290	15.654	35,589,640
2025-02-05	16.410	16.500	16.000	16.420	15.779	38,409,808
2025-01-27	15.980	16.570	15.920	16.480	15.836	40,766,503
2025-01-24	16.090	16.160	15.740	16.030	15.404	55,874,509
2025-01-23	16.490	16.560	15.940	16.000	15.375	52,447,480
2025-01-22	16.710	16.820	16.320	16.400	15.759	44,948,361

← NewerPage 7 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.