Yunnan Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	13.600	13.680	13.390	13.540	12.424	44,158,541
2023-02-02	13.800	13.820	13.380	13.730	12.598	57,434,830
2023-02-01	13.780	13.980	13.560	13.800	12.662	53,523,371
2023-01-31	13.270	13.760	13.150	13.450	12.341	34,998,380
2023-01-30	13.710	13.780	13.170	13.330	12.231	48,572,597
2023-01-20	13.000	13.510	12.920	13.430	12.323	47,002,565
2023-01-19	12.850	13.030	12.790	12.900	11.837	20,156,549
2023-01-18	12.800	13.160	12.770	13.020	11.947	34,334,831
2023-01-17	12.710	12.850	12.630	12.790	11.736	29,652,467
2023-01-16	12.950	13.030	12.680	12.780	11.727	48,419,813
2023-01-13	12.880	12.930	12.530	12.700	11.653	59,011,232
2023-01-12	12.510	13.000	12.500	12.680	11.635	75,255,726
2023-01-11	12.100	12.580	12.080	12.490	11.460	94,006,320
2023-01-10	11.650	12.300	11.630	12.040	11.048	91,533,045
2023-01-09	11.170	11.820	11.100	11.530	10.580	63,473,098
2023-01-06	10.800	11.330	10.800	11.000	10.093	50,810,133
2023-01-05	10.770	10.910	10.750	10.820	9.928	39,893,024
2023-01-04	11.000	11.100	10.860	10.880	9.983	29,763,679
2023-01-03	11.100	11.190	10.800	11.120	10.203	34,815,835
2022-12-30	11.190	11.310	10.970	11.120	10.203	33,344,858
2022-12-29	11.120	11.240	10.990	11.130	10.213	32,608,038
2022-12-28	11.310	11.540	11.150	11.210	10.286	37,135,432
2022-12-27	10.800	11.630	10.800	11.400	10.460	54,733,883
2022-12-26	10.590	10.880	10.500	10.820	9.928	39,054,147
2022-12-23	10.490	10.610	10.420	10.540	9.671	22,189,400
2022-12-22	10.950	11.080	10.530	10.590	9.717	43,355,316
2022-12-21	11.210	11.250	10.890	10.950	10.047	29,443,133
2022-12-20	11.320	11.350	10.950	11.120	10.203	36,089,874
2022-12-19	11.780	11.850	11.260	11.360	10.424	35,567,080
2022-12-16	11.520	11.790	11.470	11.720	10.754	33,323,220
2022-12-15	11.830	11.880	11.550	11.690	10.726	43,838,051
2022-12-14	11.800	12.220	11.790	11.940	10.956	40,391,326
2022-12-13	11.690	11.950	11.620	11.790	10.818	37,023,447
2022-12-12	12.100	12.300	11.680	11.800	10.827	77,600,355
2022-12-09	11.800	12.400	11.680	12.300	11.286	115,527,797
2022-12-08	11.530	11.800	11.390	11.690	10.726	60,022,142
2022-12-07	11.890	11.920	11.440	11.650	10.690	96,482,442
2022-12-06	11.600	12.040	11.510	11.920	10.937	123,613,252
2022-12-05	10.850	11.780	10.850	11.710	10.745	165,037,226
2022-12-02	10.850	10.890	10.650	10.710	9.827	36,964,808
2022-12-01	10.950	11.150	10.770	10.870	9.974	88,025,601
2022-11-30	10.530	10.740	10.510	10.640	9.763	41,403,578
2022-11-29	10.230	10.780	10.180	10.650	9.772	87,641,891
2022-11-28	10.040	10.190	9.860	10.080	9.249	35,313,992
2022-11-25	10.090	10.280	10.000	10.200	9.359	30,748,494
2022-11-24	10.290	10.310	10.110	10.130	9.295	23,516,840
2022-11-23	10.160	10.240	10.080	10.150	9.313	25,303,366
2022-11-22	10.100	10.360	10.050	10.120	9.286	32,123,051
2022-11-21	10.060	10.150	9.930	10.130	9.295	24,645,385
2022-11-18	10.270	10.290	10.150	10.150	9.313	31,012,826
2022-11-17	10.260	10.420	10.200	10.300	9.451	40,339,769
2022-11-16	10.470	10.520	10.300	10.380	9.524	35,613,011
2022-11-15	10.330	10.550	10.210	10.480	9.616	56,916,139
2022-11-14	10.680	10.800	10.270	10.360	9.506	78,231,160
2022-11-11	10.340	10.560	10.210	10.490	9.625	105,376,967
2022-11-10	10.010	10.080	9.940	9.970	9.148	36,384,089
2022-11-09	10.220	10.400	10.170	10.180	9.341	54,043,552
2022-11-08	10.100	10.180	9.920	10.110	9.277	48,434,513
2022-11-07	10.080	10.240	10.030	10.140	9.304	79,192,382
2022-11-04	9.580	9.950	9.580	9.880	9.066	59,675,126

← NewerPage 16 of 21 · 1,218 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.