Yunnan Aluminium Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	11.550	12.550	11.500	12.500	11.343	129,159,780
2022-02-07	11.090	11.670	10.920	11.560	10.490	105,763,407
2022-01-28	11.410	11.580	10.490	10.790	9.791	157,174,064
2022-01-27	11.980	12.080	11.620	11.650	10.571	50,663,398
2022-01-26	11.770	12.250	11.710	11.980	10.871	98,935,296
2022-01-25	12.160	12.250	11.500	11.520	10.453	89,489,278
2022-01-24	12.390	12.390	11.930	12.170	11.043	94,489,810
2022-01-21	12.660	12.840	12.190	12.690	11.515	98,840,480
2022-01-20	12.650	12.960	12.510	12.620	11.452	109,463,514
2022-01-19	12.680	13.180	12.560	12.700	11.524	151,170,102
2022-01-18	11.970	12.680	11.930	12.500	11.343	135,781,480
2022-01-17	12.010	12.170	11.730	12.040	10.925	89,666,510
2022-01-14	12.320	12.520	12.050	12.130	11.007	122,766,083
2022-01-13	12.570	13.090	12.530	12.600	11.433	159,448,433
2022-01-12	12.970	12.980	12.500	12.660	11.488	169,069,026
2022-01-11	11.990	12.860	11.800	12.720	11.542	265,139,218
2022-01-10	11.400	12.160	11.350	11.950	10.844	197,903,945
2022-01-07	11.020	11.620	11.020	11.390	10.335	161,984,812
2022-01-06	10.980	11.070	10.900	11.020	10.000	52,315,037
2022-01-05	11.140	11.160	10.810	10.870	9.864	73,620,377
2022-01-04	11.110	11.210	11.010	11.170	10.136	62,567,615
2021-12-31	11.290	11.310	11.110	11.170	10.136	64,115,137
2021-12-30	10.990	11.550	10.980	11.360	10.308	107,390,784
2021-12-29	11.170	11.170	10.940	10.990	9.972	56,401,505
2021-12-28	11.260	11.270	11.060	11.160	10.127	55,630,460
2021-12-27	11.180	11.350	11.000	11.260	10.217	61,312,191
2021-12-24	11.690	11.690	11.270	11.310	10.263	101,096,009
2021-12-23	11.490	11.830	11.490	11.770	10.680	190,777,922
2021-12-22	11.200	11.300	11.060	11.210	10.172	66,091,535
2021-12-21	11.200	11.210	10.870	11.130	10.100	83,822,530
2021-12-20	11.490	11.720	11.300	11.310	10.263	77,542,853
2021-12-17	11.630	11.830	11.440	11.490	10.426	99,979,152
2021-12-16	11.270	11.600	11.250	11.560	10.490	101,810,882
2021-12-15	11.300	11.430	11.260	11.290	10.245	72,571,153
2021-12-14	11.700	11.750	11.420	11.430	10.372	109,692,691
2021-12-13	11.660	11.900	11.410	11.840	10.744	149,839,115
2021-12-10	11.470	11.740	11.240	11.660	10.580	126,653,059
2021-12-09	11.550	11.740	11.500	11.570	10.499	125,954,618
2021-12-08	12.010	12.200	11.570	11.700	10.617	181,962,303
2021-12-07	11.510	11.700	11.080	11.470	10.408	175,942,930
2021-12-06	11.120	12.050	11.070	11.490	10.426	252,366,291
2021-12-03	10.750	11.140	10.580	11.010	9.991	106,890,181
2021-12-02	10.850	10.900	10.670	10.780	9.782	61,543,125
2021-12-01	10.660	10.950	10.590	10.920	9.909	71,831,250
2021-11-30	10.850	11.080	10.500	10.690	9.700	97,545,694
2021-11-29	10.710	11.010	10.610	10.850	9.845	84,105,359
2021-11-26	11.140	11.330	11.020	11.030	10.009	96,200,926
2021-11-25	11.470	11.500	11.120	11.240	10.199	131,963,171
2021-11-24	10.810	11.460	10.760	11.430	10.372	200,337,239
2021-11-23	10.800	11.190	10.740	10.870	9.864	159,911,541
2021-11-22	10.690	10.870	10.530	10.810	9.809	130,953,348
2021-11-19	10.440	11.060	10.250	10.800	9.800	184,293,181
2021-11-18	10.390	10.550	10.270	10.360	9.401	91,242,396
2021-11-17	10.110	10.420	10.090	10.370	9.410	86,399,141
2021-11-16	10.500	10.540	10.160	10.200	9.256	136,392,580
2021-11-15	10.530	10.730	10.350	10.560	9.582	103,144,854
2021-11-12	11.050	11.190	10.500	10.510	9.537	163,345,118
2021-11-11	10.800	11.030	10.640	10.900	9.891	137,597,720
2021-11-10	10.600	10.870	10.200	10.750	9.755	148,033,561
2021-11-09	10.880	10.890	10.570	10.690	9.700	77,684,129

← NewerPage 20 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.