Yunnan Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.780	10.100	9.610	10.100	9.165	54,766,023
2022-05-09	9.920	10.240	9.870	10.020	9.092	40,372,087
2022-05-06	10.140	10.220	10.000	10.060	9.129	54,558,293
2022-05-05	10.260	10.620	10.020	10.480	9.510	65,875,837
2022-04-29	10.310	10.550	10.100	10.510	9.537	75,292,742
2022-04-28	10.310	10.470	9.990	10.190	9.247	86,239,842
2022-04-27	9.220	10.240	9.080	10.240	9.292	102,827,984
2022-04-26	10.070	10.200	9.260	9.310	8.448	112,806,944
2022-04-25	10.900	10.900	10.270	10.270	9.319	98,539,034
2022-04-22	11.400	11.590	11.170	11.410	10.354	56,405,373
2022-04-21	12.000	12.200	11.520	11.640	10.562	72,089,278
2022-04-20	12.650	12.790	11.960	12.010	10.898	82,565,720
2022-04-19	12.710	13.070	12.630	12.870	11.678	68,207,352
2022-04-18	12.900	12.980	12.400	12.440	11.288	73,625,258
2022-04-15	13.300	13.590	13.110	13.160	11.942	96,930,236
2022-04-14	12.990	13.570	12.900	13.300	12.069	97,455,703
2022-04-13	12.100	13.320	12.040	12.950	11.751	133,367,679
2022-04-12	11.810	12.250	11.600	12.250	11.116	78,695,172
2022-04-11	12.300	12.340	11.700	11.820	10.726	82,019,995
2022-04-08	12.800	12.930	12.420	12.540	11.379	75,106,391
2022-04-07	13.100	13.180	12.640	12.820	11.633	94,147,729
2022-04-06	13.250	13.500	12.640	13.410	12.168	100,578,278
2022-04-01	13.460	13.820	13.360	13.510	12.259	51,795,575
2022-03-31	14.000	14.150	13.380	13.680	12.413	82,640,561
2022-03-30	14.030	14.150	13.700	13.970	12.677	84,826,122
2022-03-29	14.550	14.720	14.170	14.380	13.049	83,135,626
2022-03-28	13.680	14.650	13.410	14.500	13.158	109,524,457
2022-03-25	14.200	14.560	13.780	13.810	12.531	87,133,994
2022-03-24	14.480	14.700	14.230	14.380	13.049	100,322,488
2022-03-23	13.740	14.330	13.580	14.100	12.795	89,066,213
2022-03-22	13.980	14.600	13.750	14.020	12.722	137,356,722
2022-03-21	13.700	13.980	13.410	13.820	12.540	89,876,332
2022-03-18	12.780	13.530	12.770	13.430	12.187	129,312,983
2022-03-17	12.590	13.130	12.130	12.700	11.524	148,477,304
2022-03-16	12.270	12.620	11.410	12.510	11.352	147,558,404
2022-03-15	12.780	12.780	12.140	12.140	11.016	154,625,340
2022-03-14	14.540	14.730	13.490	13.490	12.241	138,029,516
2022-03-11	14.300	15.040	13.900	14.990	13.602	121,783,143
2022-03-10	14.200	14.770	13.750	14.400	13.067	103,528,607
2022-03-09	14.480	14.890	13.820	14.530	13.185	145,465,469
2022-03-08	15.500	15.950	14.810	15.240	13.829	177,340,936
2022-03-07	16.020	16.660	15.680	16.460	14.936	179,071,990
2022-03-04	15.490	16.160	15.100	15.570	14.128	167,287,821
2022-03-03	15.420	15.910	15.180	15.240	13.829	206,312,208
2022-03-02	14.200	15.210	14.200	14.730	13.366	240,663,917
2022-03-01	14.300	14.350	13.410	13.860	12.577	164,076,412
2022-02-28	14.380	14.510	14.010	14.410	13.076	130,948,171
2022-02-25	14.140	14.830	14.050	14.140	12.831	169,697,280
2022-02-24	13.800	15.180	13.710	14.500	13.158	214,619,903
2022-02-23	13.960	14.050	13.650	13.930	12.640	123,118,035
2022-02-22	13.730	14.370	13.350	14.210	12.894	175,537,564
2022-02-21	13.460	13.650	13.020	13.470	12.223	116,674,142
2022-02-18	12.900	13.650	12.860	13.560	12.305	119,615,278
2022-02-17	12.980	13.360	12.840	13.080	11.869	97,724,248
2022-02-16	12.620	12.920	12.500	12.840	11.651	75,944,262
2022-02-15	13.000	13.030	12.560	12.720	11.542	73,943,380
2022-02-14	13.180	13.510	12.750	12.900	11.706	120,474,189
2022-02-11	13.100	14.000	13.010	13.410	12.168	165,841,823
2022-02-10	13.500	13.880	13.290	13.380	12.141	172,343,475
2022-02-09	12.980	13.470	12.930	13.160	11.942	177,943,808

← NewerPage 19 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.