Yunnan Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	14.930	15.040	14.680	14.810	14.232	45,372,318
2024-10-25	15.150	15.230	14.750	14.860	14.280	50,056,625
2024-10-24	14.990	15.370	14.860	15.260	14.664	48,182,284
2024-10-23	15.100	15.200	14.810	15.010	14.424	35,266,629
2024-10-22	14.670	15.060	14.580	14.990	14.405	46,336,494
2024-10-21	14.480	14.970	14.370	14.770	14.193	49,108,966
2024-10-18	14.280	14.620	14.200	14.420	13.857	57,508,600
2024-10-17	14.770	15.060	14.370	14.420	13.857	49,531,712
2024-10-16	14.530	14.940	14.450	14.680	14.107	37,892,461
2024-10-15	15.000	15.370	14.690	14.750	14.174	79,043,441
2024-10-14	14.690	15.230	14.620	15.140	14.549	81,005,707
2024-10-11	14.420	14.870	14.300	14.570	14.001	60,424,855
2024-10-10	13.970	14.750	13.820	14.290	13.732	60,638,006
2024-10-09	14.600	14.620	13.640	13.820	13.280	84,799,984
2024-10-08	16.180	16.190	14.360	14.990	14.405	121,286,814
2024-09-30	14.240	14.880	14.000	14.790	14.212	84,453,950
2024-09-27	13.790	14.150	13.660	13.960	13.194	60,775,125
2024-09-26	12.660	13.550	12.660	13.540	12.797	53,463,282
2024-09-25	13.010	13.190	12.690	12.720	12.022	59,000,239
2024-09-24	12.480	12.870	12.410	12.860	12.154	47,463,176
2024-09-23	12.400	12.620	12.300	12.380	11.700	32,940,449
2024-09-20	12.310	12.570	12.260	12.550	11.861	36,341,985
2024-09-19	11.880	12.450	11.770	12.380	11.700	53,328,001
2024-09-18	11.470	11.880	11.470	11.820	11.171	31,840,505
2024-09-13	11.520	11.670	11.420	11.440	10.812	25,728,173
2024-09-12	11.350	11.530	11.280	11.480	10.850	28,521,824
2024-09-11	11.280	11.370	11.130	11.250	10.633	23,352,345
2024-09-10	11.490	11.560	11.280	11.380	10.755	26,315,215
2024-09-09	11.500	11.520	11.290	11.410	10.784	26,114,648
2024-09-06	11.780	11.820	11.580	11.600	10.963	18,195,249
2024-09-05	11.930	12.030	11.660	11.790	11.143	24,553,648
2024-09-04	11.940	11.990	11.750	11.890	11.237	27,800,999
2024-09-03	11.870	12.160	11.800	12.080	11.417	28,867,865
2024-09-02	12.000	12.080	11.810	11.890	11.237	28,417,740
2024-08-30	11.860	12.220	11.770	12.080	11.417	45,792,443
2024-08-29	11.780	11.950	11.610	11.910	11.256	24,446,646
2024-08-28	11.960	12.190	11.790	11.900	11.247	37,092,846
2024-08-27	11.780	12.140	11.710	12.010	11.351	56,505,726
2024-08-26	11.580	11.740	11.540	11.690	11.048	24,146,092
2024-08-23	11.350	11.500	11.270	11.430	10.803	14,932,256
2024-08-22	11.590	11.600	11.340	11.390	10.765	23,104,789
2024-08-21	11.590	11.680	11.530	11.580	10.944	17,520,931
2024-08-20	11.920	11.990	11.500	11.550	10.916	29,843,837
2024-08-19	11.660	12.010	11.630	11.860	11.209	32,525,524
2024-08-16	11.710	11.850	11.580	11.590	10.954	22,265,293
2024-08-15	11.440	11.700	11.360	11.630	10.992	19,386,500
2024-08-14	11.620	11.680	11.430	11.430	10.803	16,161,791
2024-08-13	11.700	11.820	11.540	11.670	11.029	17,035,100
2024-08-12	11.700	11.850	11.640	11.690	11.048	15,677,145
2024-08-09	11.750	11.900	11.720	11.730	11.086	29,625,999
2024-08-08	11.670	11.700	11.480	11.610	10.973	20,366,119
2024-08-07	11.590	11.900	11.490	11.740	11.096	27,341,198
2024-08-06	11.690	11.730	11.440	11.570	10.935	24,472,023
2024-08-05	11.560	11.930	11.500	11.580	10.944	34,295,570
2024-08-02	11.800	11.910	11.660	11.770	11.124	34,562,143
2024-08-01	12.580	12.580	11.970	12.030	11.370	32,290,869
2024-07-31	11.590	12.080	11.540	12.070	11.407	34,889,854
2024-07-30	11.720	11.720	11.440	11.570	10.935	34,242,366
2024-07-29	11.900	12.040	11.770	11.840	11.190	20,397,579
2024-07-26	11.660	12.170	11.660	11.920	11.266	34,664,381

← NewerPage 9 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.