Yunnan Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	16.740	16.870	16.420	16.740	16.086	32,822,180
2025-01-20	16.820	17.000	16.610	16.670	16.019	58,645,316
2025-01-17	16.550	16.900	16.420	16.760	16.105	42,074,256
2025-01-16	16.350	16.720	16.220	16.630	15.980	88,285,366
2025-01-15	15.830	16.060	15.600	15.800	15.183	57,191,720
2025-01-14	15.610	15.880	15.470	15.700	15.087	57,971,542
2025-01-13	15.200	15.750	15.170	15.680	15.068	60,829,426
2025-01-10	15.030	15.940	15.030	15.400	14.799	61,926,355
2025-01-09	14.900	15.220	14.750	15.030	14.443	40,065,320
2025-01-08	15.020	15.050	14.650	14.950	14.366	46,892,679
2025-01-07	14.670	15.300	14.490	15.070	14.481	64,895,493
2025-01-06	14.600	15.400	14.470	14.680	14.107	88,172,034
2025-01-03	13.730	15.050	13.730	14.530	13.963	103,667,708
2025-01-02	13.580	14.050	13.400	13.730	13.194	47,145,741
2024-12-31	13.900	13.940	13.510	13.530	13.002	34,045,812
2024-12-30	13.700	13.990	13.680	13.920	13.376	35,475,159
2024-12-27	14.200	14.270	13.730	13.750	13.213	45,957,698
2024-12-26	14.350	14.410	14.160	14.200	13.645	21,380,393
2024-12-25	14.280	14.590	14.240	14.370	13.809	23,331,203
2024-12-24	14.110	14.360	14.080	14.340	13.780	25,402,349
2024-12-23	14.070	14.310	14.060	14.170	13.617	32,976,061
2024-12-20	14.450	14.530	14.020	14.070	13.520	41,208,652
2024-12-19	14.250	14.520	14.070	14.480	13.914	27,804,489
2024-12-18	14.520	14.890	14.360	14.410	13.847	39,032,666
2024-12-17	14.580	14.710	14.320	14.390	13.828	34,576,278
2024-12-16	14.820	15.050	14.580	14.680	14.107	34,011,606
2024-12-13	14.820	15.000	14.600	14.840	14.260	35,972,153
2024-12-12	14.900	15.040	14.800	14.970	14.385	31,742,916
2024-12-11	14.070	15.170	14.070	14.940	14.356	84,015,397
2024-12-10	14.350	14.680	14.020	14.060	13.511	69,093,886
2024-12-09	13.960	14.080	13.780	13.840	13.299	38,178,161
2024-12-06	13.820	14.190	13.770	14.040	13.492	30,352,679
2024-12-05	13.870	14.060	13.720	13.890	13.348	29,833,513
2024-12-04	13.690	14.180	13.670	13.940	13.396	56,579,896
2024-12-03	13.700	13.750	13.520	13.630	13.098	30,316,990
2024-12-02	13.640	13.880	13.570	13.760	13.223	38,812,789
2024-11-29	13.530	13.720	13.280	13.630	13.098	38,341,232
2024-11-28	13.590	13.640	13.360	13.480	12.954	27,137,977
2024-11-27	13.400	13.630	13.220	13.610	13.078	24,390,583
2024-11-26	13.450	13.690	13.330	13.440	12.915	22,634,559
2024-11-25	13.640	13.690	13.230	13.400	12.877	30,189,414
2024-11-22	14.180	14.230	13.550	13.550	13.021	37,363,658
2024-11-21	14.150	14.390	14.050	14.220	13.665	27,415,927
2024-11-20	14.000	14.310	13.910	14.160	13.607	37,541,836
2024-11-19	13.900	14.050	13.680	13.940	13.396	52,621,427
2024-11-18	14.040	14.230	13.280	13.860	13.319	95,754,382
2024-11-15	14.830	15.100	14.720	14.760	14.184	26,464,941
2024-11-14	15.170	15.350	14.760	14.830	14.251	34,468,849
2024-11-13	15.200	15.470	15.020	15.160	14.568	35,600,267
2024-11-12	15.710	15.990	15.230	15.360	14.760	50,020,075
2024-11-11	15.890	15.970	15.400	15.880	15.260	53,886,263
2024-11-08	16.690	16.950	15.790	16.200	15.567	74,496,629
2024-11-07	15.500	16.390	15.430	16.380	15.740	83,938,214
2024-11-06	15.280	15.900	15.200	15.490	14.885	80,288,418
2024-11-05	14.950	15.250	14.880	15.180	14.587	50,038,824
2024-11-04	14.800	15.020	14.660	15.000	14.414	41,027,493
2024-11-01	14.300	15.200	14.250	14.770	14.193	85,363,519
2024-10-31	14.400	14.430	14.180	14.240	13.684	30,162,374
2024-10-30	14.540	14.620	14.150	14.360	13.799	35,629,363
2024-10-29	14.740	14.800	14.460	14.540	13.972	37,732,260

← NewerPage 8 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.