Yunnan Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.880 | 10.890 | 10.570 | 10.690 | 9.700 | 77,684,129 |
| 2021-11-08 | 10.800 | 10.980 | 10.710 | 10.770 | 9.773 | 89,357,707 |
| 2021-11-05 | 10.990 | 11.160 | 10.690 | 10.690 | 9.700 | 155,649,419 |
| 2021-11-04 | 11.800 | 11.820 | 11.260 | 11.360 | 10.308 | 139,901,210 |
| 2021-11-03 | 11.600 | 11.830 | 11.330 | 11.810 | 10.717 | 113,811,045 |
| 2021-11-02 | 12.060 | 12.090 | 11.220 | 11.480 | 10.417 | 148,263,979 |
| 2021-11-01 | 11.860 | 12.200 | 11.850 | 11.960 | 10.853 | 101,809,382 |
| 2021-10-29 | 12.200 | 12.220 | 11.860 | 11.890 | 10.789 | 116,384,809 |
| 2021-10-28 | 12.330 | 12.400 | 11.700 | 12.030 | 10.916 | 144,713,767 |
| 2021-10-27 | 12.780 | 12.790 | 12.200 | 12.330 | 11.188 | 159,364,105 |
| 2021-10-26 | 13.110 | 13.160 | 12.790 | 12.890 | 11.697 | 105,215,088 |
| 2021-10-25 | 12.930 | 13.190 | 12.670 | 13.130 | 11.914 | 104,413,273 |
| 2021-10-22 | 13.550 | 13.770 | 12.620 | 12.950 | 11.751 | 214,484,512 |
| 2021-10-21 | 13.990 | 14.300 | 13.630 | 13.860 | 12.577 | 148,955,208 |
| 2021-10-20 | 13.420 | 13.960 | 13.210 | 13.650 | 12.386 | 116,029,199 |
| 2021-10-19 | 13.920 | 13.950 | 13.670 | 13.820 | 12.540 | 120,908,002 |
| 2021-10-18 | 13.730 | 14.170 | 13.350 | 14.130 | 12.822 | 166,697,746 |
| 2021-10-15 | 13.660 | 13.900 | 13.130 | 13.600 | 12.341 | 169,315,146 |
| 2021-10-14 | 13.500 | 14.110 | 13.270 | 13.860 | 12.577 | 149,878,217 |
← NewerPage 21 of 21 · 1,219 trading days
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.