Shenzhen - Delayed Quote CNY

Yunnan Aluminium Co., Ltd. (000807.SZ)

14.67 +0.32 (+2.23%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 14.30 14.83 14.15 14.67 14.67 58,887,702
Apr 25, 2024 13.88 14.59 13.72 14.35 14.35 42,286,977
Apr 24, 2024 13.62 14.01 13.55 13.91 13.91 41,423,166
Apr 23, 2024 13.81 14.04 13.60 13.68 13.68 70,249,843
Apr 22, 2024 14.78 15.00 14.30 14.31 14.31 57,239,630
Apr 19, 2024 14.70 15.09 14.36 14.54 14.54 48,222,333
Apr 18, 2024 14.78 14.90 14.50 14.80 14.80 49,818,708
Apr 17, 2024 14.40 15.02 14.32 14.99 14.99 50,109,144
Apr 16, 2024 14.92 15.26 14.39 14.46 14.46 64,428,325
Apr 15, 2024 15.00 15.49 14.30 15.36 15.36 79,738,467
Apr 12, 2024 14.65 14.99 14.30 14.76 14.76 60,750,739
Apr 11, 2024 14.05 15.14 13.94 14.50 14.50 70,573,261
Apr 10, 2024 14.27 14.61 14.07 14.39 14.39 71,698,567
Apr 9, 2024 14.54 14.76 14.13 14.27 14.27 82,032,827
Apr 8, 2024 15.05 15.66 14.57 14.72 14.72 103,304,914
Apr 3, 2024 14.38 15.58 14.26 15.14 15.14 101,104,104
Apr 2, 2024 14.01 14.40 13.94 14.24 14.24 48,430,718
Apr 1, 2024 14.16 14.40 13.94 14.12 14.12 75,662,971
Mar 29, 2024 13.79 14.30 13.70 13.80 13.80 56,996,537
Mar 28, 2024 13.00 13.90 12.93 13.62 13.62 83,051,680
Mar 27, 2024 12.88 13.13 12.76 12.77 12.77 35,305,951
Mar 26, 2024 13.34 13.37 12.90 13.11 13.11 42,870,957
Mar 25, 2024 12.70 13.43 12.70 13.26 13.26 83,581,180
Mar 22, 2024 12.81 13.09 12.67 12.79 12.79 43,564,450
Mar 21, 2024 12.88 13.19 12.63 12.97 12.97 61,851,220
Mar 20, 2024 12.64 12.75 12.45 12.63 12.63 34,408,026
Mar 19, 2024 12.61 13.04 12.58 12.72 12.72 48,231,293
Mar 18, 2024 12.60 12.84 12.42 12.75 12.75 68,308,179
Mar 15, 2024 12.05 12.54 11.92 12.53 12.53 58,077,930
Mar 14, 2024 12.45 12.58 12.06 12.18 12.18 45,288,338
Mar 13, 2024 11.95 12.23 11.91 12.17 12.17 42,790,351
Mar 12, 2024 12.41 12.41 11.90 12.01 12.01 51,799,489
Mar 11, 2024 12.46 12.65 12.23 12.43 12.43 45,673,305
Mar 8, 2024 12.64 12.75 12.17 12.58 12.58 58,089,700
Mar 7, 2024 12.05 13.00 12.05 12.46 12.46 82,915,091
Mar 6, 2024 11.87 12.03 11.76 11.99 11.99 32,586,906
Mar 5, 2024 12.03 12.07 11.80 11.93 11.93 36,087,612
Mar 4, 2024 11.91 12.15 11.81 12.02 12.02 38,381,848
Mar 1, 2024 11.61 11.92 11.59 11.86 11.86 31,914,879
Feb 29, 2024 11.25 11.60 11.25 11.60 11.60 20,923,631
Feb 28, 2024 11.60 11.79 11.35 11.36 11.36 34,364,025
Feb 27, 2024 11.42 11.72 11.42 11.67 11.67 26,376,994
Feb 26, 2024 11.69 11.81 11.46 11.50 11.50 29,606,680
Feb 23, 2024 11.70 11.82 11.60 11.69 11.69 22,579,793
Feb 22, 2024 11.61 11.73 11.43 11.72 11.72 29,521,278
Feb 21, 2024 11.39 11.83 11.36 11.61 11.61 34,713,169
Feb 20, 2024 11.39 11.60 11.20 11.41 11.41 31,124,325
Feb 19, 2024 11.15 11.64 11.01 11.42 11.42 44,902,652
Feb 8, 2024 10.80 11.20 10.62 11.06 11.06 44,460,560
Feb 7, 2024 10.57 10.89 10.50 10.77 10.77 39,991,761
Feb 6, 2024 9.88 10.77 9.82 10.62 10.62 37,361,588
Feb 5, 2024 10.20 10.45 9.73 10.01 10.01 38,518,429
Feb 2, 2024 10.60 10.75 10.00 10.33 10.33 32,938,308
Feb 1, 2024 10.67 10.89 10.50 10.60 10.60 26,233,246
Jan 31, 2024 10.82 11.01 10.63 10.72 10.72 27,643,108
Jan 30, 2024 11.08 11.22 10.85 10.88 10.88 23,154,144
Jan 29, 2024 11.26 11.50 11.16 11.17 11.17 36,059,419
Jan 26, 2024 10.95 11.35 10.89 11.22 11.22 38,401,777
Jan 25, 2024 10.53 10.98 10.45 10.98 10.98 35,392,603
Jan 24, 2024 10.45 10.54 10.17 10.54 10.54 26,005,022
Jan 23, 2024 9.99 10.30 9.88 10.23 10.23 29,303,361
Jan 22, 2024 10.58 10.61 9.94 9.99 9.99 25,809,795
Jan 19, 2024 10.57 10.79 10.48 10.61 10.61 27,622,660
Jan 18, 2024 10.86 10.86 10.30 10.66 10.66 45,909,322
Jan 17, 2024 11.38 11.40 11.01 11.01 11.01 23,830,800
Jan 16, 2024 11.46 11.54 11.22 11.41 11.41 23,042,600
Jan 15, 2024 11.56 11.62 11.35 11.47 11.47 22,898,340
Jan 12, 2024 11.36 11.72 11.33 11.64 11.64 37,716,218
Jan 11, 2024 11.45 11.55 11.33 11.42 11.42 34,654,394
Jan 10, 2024 11.65 11.77 11.50 11.52 11.52 27,196,850
Jan 9, 2024 11.63 11.82 11.55 11.75 11.75 27,466,697
Jan 8, 2024 11.78 11.85 11.57 11.70 11.70 28,945,962
Jan 5, 2024 11.74 11.97 11.67 11.83 11.83 33,739,154
Jan 4, 2024 11.86 11.88 11.65 11.79 11.79 47,762,945
Jan 3, 2024 12.20 12.33 11.90 11.98 11.98 55,480,481
Jan 2, 2024 12.17 12.52 12.06 12.34 12.34 46,401,996
Dec 29, 2023 11.92 12.27 11.88 12.22 12.22 52,056,027
Dec 28, 2023 11.65 12.28 11.63 12.07 12.07 95,245,114
Dec 27, 2023 11.25 11.50 11.22 11.42 11.42 32,039,724
Dec 26, 2023 11.37 11.39 11.16 11.26 11.26 24,272,519
Dec 25, 2023 11.50 11.50 11.14 11.40 11.40 36,449,911
Dec 22, 2023 11.36 11.72 11.18 11.50 11.50 59,593,396
Dec 21, 2023 11.10 11.36 11.03 11.34 11.34 24,959,007
Dec 20, 2023 11.19 11.33 11.16 11.19 11.19 29,309,382
Dec 19, 2023 11.11 11.21 11.06 11.15 11.15 20,553,152
Dec 18, 2023 11.25 11.25 10.98 11.12 11.12 21,293,840
Dec 15, 2023 11.32 11.75 11.17 11.20 11.20 54,682,684
Dec 14, 2023 11.30 11.35 11.04 11.06 11.06 40,677,343
Dec 13, 2023 11.44 11.46 11.13 11.13 11.13 32,997,834
Dec 12, 2023 11.43 11.59 11.21 11.47 11.47 40,323,179
Dec 11, 2023 11.70 11.70 11.40 11.59 11.59 47,694,479
Dec 8, 2023 11.72 11.89 11.60 11.80 11.80 51,668,296
Dec 7, 2023 11.71 11.80 11.60 11.72 11.72 29,534,441
Dec 6, 2023 11.65 11.79 11.51 11.75 11.75 33,328,868
Dec 5, 2023 11.84 11.86 11.66 11.69 11.69 42,160,147
Dec 4, 2023 12.83 13.00 11.77 11.98 11.98 98,175,949
Dec 1, 2023 12.91 12.91 12.64 12.77 12.77 27,166,900
Nov 30, 2023 12.95 12.96 12.77 12.87 12.87 21,055,220
Nov 29, 2023 12.98 13.07 12.88 12.92 12.92 16,631,055
Nov 28, 2023 13.01 13.02 12.82 12.97 12.97 21,461,418
Nov 27, 2023 12.98 13.18 12.89 12.99 12.99 17,731,079
Nov 24, 2023 13.09 13.12 12.95 13.07 13.07 17,480,067
Nov 23, 2023 12.89 13.11 12.80 13.10 13.10 16,213,023
Nov 22, 2023 13.15 13.17 12.95 12.95 12.95 23,170,205
Nov 21, 2023 13.16 13.47 13.12 13.21 13.21 35,812,015
Nov 20, 2023 13.28 13.35 13.00 13.09 13.09 26,040,402
Nov 17, 2023 13.21 13.28 12.94 13.26 13.26 25,499,631
Nov 16, 2023 13.30 13.40 13.11 13.28 13.28 26,004,216
Nov 15, 2023 13.20 13.66 13.20 13.38 13.38 55,528,100
Nov 14, 2023 12.74 13.03 12.67 12.98 12.98 31,682,895
Nov 13, 2023 12.64 12.77 12.57 12.74 12.74 22,156,759
Nov 10, 2023 12.85 12.86 12.70 12.73 12.73 17,538,120
Nov 9, 2023 12.78 13.05 12.71 12.93 12.93 33,164,636
Nov 8, 2023 13.01 13.03 12.70 12.82 12.82 40,063,202
Nov 7, 2023 13.21 13.25 12.56 13.03 13.03 60,079,131
Nov 6, 2023 13.75 13.75 13.03 13.21 13.21 63,348,764
Nov 3, 2023 13.75 13.83 13.53 13.57 13.57 23,098,675
Nov 2, 2023 14.12 14.22 13.66 13.70 13.70 26,007,972
Nov 1, 2023 13.90 14.11 13.75 14.04 14.04 19,699,762
Oct 31, 2023 13.81 14.01 13.79 13.92 13.92 25,269,091
Oct 30, 2023 13.38 14.04 13.38 13.89 13.89 55,571,456
Oct 27, 2023 13.27 13.72 13.27 13.39 13.39 38,034,794
Oct 26, 2023 13.32 13.52 13.15 13.42 13.42 27,397,799
Oct 25, 2023 13.77 14.19 13.46 13.46 13.46 50,267,377
Oct 24, 2023 13.42 13.62 13.14 13.19 13.19 32,935,463
Oct 23, 2023 13.66 13.69 13.20 13.40 13.40 26,909,912
Oct 20, 2023 13.87 13.96 13.71 13.74 13.74 18,370,408
Oct 19, 2023 13.87 14.02 13.82 13.87 13.87 16,028,513
Oct 18, 2023 13.96 14.13 13.90 13.99 13.99 24,665,920
Oct 17, 2023 14.15 14.17 13.83 13.96 13.96 25,545,969
Oct 16, 2023 14.18 14.40 14.00 14.07 14.07 33,063,894
Oct 13, 2023 14.68 14.72 14.19 14.35 14.35 36,348,228
Oct 12, 2023 14.79 14.95 14.56 14.83 14.83 18,471,309
Oct 11, 2023 14.97 15.00 14.65 14.81 14.81 22,448,858
Oct 10, 2023 15.12 15.33 14.80 14.85 14.85 26,250,005
Oct 9, 2023 14.96 15.18 14.69 15.13 15.13 24,503,519
Sep 28, 2023 15.15 15.55 14.95 15.10 15.10 26,201,221
Sep 27, 2023 14.98 15.23 14.89 15.02 15.02 22,016,913
Sep 26, 2023 14.55 15.26 14.49 14.96 14.96 40,782,263
Sep 25, 2023 14.87 15.07 14.56 14.61 14.61 39,014,442
Sep 22, 2023 14.90 14.95 14.40 14.90 14.90 51,053,440
Sep 21, 2023 15.10 15.12 14.87 14.96 14.96 18,535,753
Sep 20, 2023 15.22 15.26 14.92 15.02 15.02 20,951,544
Sep 19, 2023 15.24 15.28 15.06 15.26 15.26 22,702,610
Sep 18, 2023 15.11 15.25 14.70 15.16 15.16 33,614,253
Sep 15, 2023 15.34 15.55 15.01 15.25 15.25 40,997,789
Sep 14, 2023 15.09 15.39 15.02 15.17 15.17 27,549,612
Sep 13, 2023 14.95 15.20 14.86 15.14 15.14 31,229,788
Sep 12, 2023 15.65 15.70 15.03 15.07 15.07 41,307,523
Sep 11, 2023 15.39 15.67 15.30 15.59 15.59 43,491,994
Sep 8, 2023 15.38 15.56 15.21 15.33 15.33 18,672,212
Sep 7, 2023 15.66 15.75 15.39 15.51 15.51 28,778,502
Sep 6, 2023 15.68 15.83 15.47 15.73 15.73 33,623,634
Sep 5, 2023 15.98 16.04 15.61 15.68 15.68 41,138,426
Sep 4, 2023 15.60 16.45 15.50 16.21 16.21 92,842,184
Sep 1, 2023 14.55 15.88 14.55 15.69 15.69 92,004,406
Aug 31, 2023 14.58 14.83 14.30 14.44 14.44 26,191,669
Aug 30, 2023 14.42 14.94 14.37 14.40 14.40 25,031,186
Aug 29, 2023 14.09 14.45 14.02 14.42 14.42 27,063,950
Aug 28, 2023 14.83 14.83 13.90 14.14 14.14 33,532,598
Aug 25, 2023 14.06 14.20 13.75 13.93 13.93 24,903,744
Aug 24, 2023 14.17 14.44 14.07 14.16 14.16 21,102,536
Aug 23, 2023 14.39 14.45 13.86 14.09 14.09 32,617,481
Aug 22, 2023 14.40 14.52 14.16 14.32 14.32 35,267,635
Aug 21, 2023 14.29 14.75 14.28 14.40 14.40 17,976,011
Aug 18, 2023 14.75 14.83 14.38 14.38 14.38 16,682,898
Aug 17, 2023 14.51 14.78 14.25 14.75 14.75 16,918,871
Aug 16, 2023 14.51 14.83 14.36 14.61 14.61 27,667,283
Aug 15, 2023 14.50 14.76 14.33 14.52 14.52 14,126,842
Aug 14, 2023 14.30 14.64 14.20 14.50 14.50 20,443,173
Aug 11, 2023 14.72 15.00 14.43 14.48 14.48 26,600,797
Aug 10, 2023 14.80 14.95 14.68 14.76 14.76 21,442,973
Aug 9, 2023 15.00 15.38 14.81 14.90 14.90 19,685,196
Aug 8, 2023 14.87 15.28 14.78 15.12 15.12 26,029,369
Aug 7, 2023 14.85 15.01 14.62 14.90 14.90 20,162,480
Aug 4, 2023 14.89 15.18 14.84 14.91 14.91 27,618,150
Aug 3, 2023 14.87 14.97 14.63 14.69 14.69 41,877,081
Aug 2, 2023 14.86 15.25 14.64 15.08 15.08 36,285,281
Aug 1, 2023 14.90 15.46 14.88 14.99 14.99 52,664,682
Jul 31, 2023 14.85 15.32 14.72 14.84 14.84 49,422,616
Jul 28, 2023 14.20 14.91 14.12 14.75 14.75 52,884,154
Jul 27, 2023 14.46 14.80 14.33 14.47 14.47 43,884,427
Jul 26, 2023 14.50 14.58 14.25 14.44 14.44 52,521,053
Jul 25, 2023 13.55 14.47 13.52 14.33 14.33 109,559,830
Jul 24, 2023 13.35 13.39 12.99 13.15 13.15 32,251,645
Jul 21, 2023 13.57 13.59 13.29 13.36 13.36 32,910,230
Jul 20, 2023 13.19 13.88 13.18 13.55 13.55 73,528,338
Jul 19, 2023 12.91 13.25 12.90 13.18 13.18 34,348,354
Jul 18, 2023 12.77 13.09 12.77 12.96 12.96 19,940,807
Jul 17, 2023 13.00 13.06 12.71 12.77 12.77 25,322,109
Jul 14, 2023 13.18 13.43 13.02 13.13 13.13 37,711,778
Jul 13, 2023 12.60 13.16 12.59 13.15 13.15 81,485,199
Jul 12, 2023 12.48 12.66 12.38 12.46 12.46 26,157,596
Jul 11, 2023 12.72 12.75 12.42 12.47 12.47 37,387,767
Jul 10, 2023 12.82 12.92 12.59 12.76 12.76 37,237,490
Jul 7, 2023 12.63 13.45 12.53 13.01 13.01 63,230,826
Jul 6, 2023 12.91 12.94 12.67 12.70 12.70 19,779,729
Jul 5, 2023 12.79 13.05 12.71 12.93 12.93 23,939,488
Jul 4, 2023 13.20 13.24 12.70 12.87 12.87 30,690,393
Jul 3, 2023 12.70 13.18 12.68 13.00 13.00 37,676,746
Jun 30, 2023 0.16 Dividend
Jun 30, 2023 12.46 12.84 12.44 12.73 12.73 22,361,231
Jun 29, 2023 12.92 12.92 12.58 12.60 12.44 22,204,967
Jun 28, 2023 13.02 13.03 12.70 12.93 12.77 19,224,650
Jun 27, 2023 12.35 13.15 12.34 12.99 12.83 36,106,469
Jun 26, 2023 12.50 12.63 12.33 12.35 12.19 23,203,833
Jun 21, 2023 12.91 13.03 12.68 12.68 12.52 25,857,423
Jun 20, 2023 12.98 13.11 12.88 12.98 12.82 27,651,788
Jun 19, 2023 13.60 13.66 13.01 13.06 12.89 56,313,275
Jun 16, 2023 13.50 13.83 13.39 13.75 13.58 43,110,782
Jun 15, 2023 13.30 13.58 13.10 13.50 13.33 38,888,715
Jun 14, 2023 13.23 13.64 13.06 13.41 13.24 52,771,680
Jun 13, 2023 12.90 13.17 12.81 13.13 12.96 27,305,490
Jun 12, 2023 12.78 13.17 12.71 13.05 12.88 40,157,398
Jun 9, 2023 13.03 13.21 12.82 12.90 12.74 30,098,935
Jun 8, 2023 12.89 13.09 12.70 12.93 12.77 27,946,059
Jun 7, 2023 13.13 13.30 12.85 12.94 12.78 28,592,042
Jun 6, 2023 12.75 13.50 12.75 13.11 12.94 72,975,749
Jun 5, 2023 12.95 13.13 12.79 12.84 12.68 30,469,950
Jun 2, 2023 12.50 13.08 12.50 13.00 12.83 65,661,510
Jun 1, 2023 12.14 12.60 12.02 12.40 12.24 39,483,977
May 31, 2023 12.27 12.33 12.02 12.10 11.95 29,517,820
May 30, 2023 12.32 12.51 12.16 12.34 12.18 32,157,983
May 29, 2023 12.30 12.53 12.21 12.43 12.27 21,619,989
May 26, 2023 12.02 12.48 11.85 12.39 12.23 28,307,963
May 25, 2023 12.18 12.22 11.83 12.02 11.87 31,528,826
May 24, 2023 12.40 12.46 12.15 12.22 12.06 26,522,514
May 23, 2023 12.90 13.05 12.50 12.50 12.34 26,220,594
May 22, 2023 12.60 12.89 12.60 12.81 12.65 19,932,062
May 19, 2023 12.80 12.82 12.52 12.70 12.54 26,903,761
May 18, 2023 13.13 13.24 12.83 12.91 12.75 26,073,221
May 17, 2023 12.99 13.10 12.82 12.88 12.72 19,330,269
May 16, 2023 12.95 13.26 12.88 13.04 12.87 35,104,775
May 15, 2023 12.80 12.97 12.57 12.90 12.74 38,238,219
May 12, 2023 13.10 13.14 12.49 12.85 12.69 67,947,660
May 11, 2023 13.73 13.75 13.22 13.35 13.18 40,762,452
May 10, 2023 13.72 13.88 13.56 13.79 13.61 23,201,706
May 9, 2023 14.39 14.49 13.71 13.72 13.55 44,645,605
May 8, 2023 13.60 14.56 13.60 14.39 14.21 43,774,314
May 5, 2023 14.00 14.20 13.40 13.56 13.39 41,938,652
May 4, 2023 14.10 14.32 13.73 14.08 13.90 29,336,050
Apr 28, 2023 14.00 14.40 13.97 14.22 14.04 34,206,690
Apr 27, 2023 14.10 14.20 13.78 13.94 13.76 36,002,860
Apr 26, 2023 14.20 14.72 13.72 14.20 14.02 49,478,936

Related Tickers

5702.T Daiki Aluminium Industry Co., Ltd.
1,331.00
+0.53%
 
AOC.MU Aluminum Corp of China Ltd
0.6070
+3.30%
 
GOYALALUM.NS Goyal Aluminiums Limited
9.05
+0.56%
 
601600.SS Aluminum Corporation of China Limited
7.53
+2.45%
 
CSTM Constellium SE
20.70
+1.62%
 
NATIONALUM.NS National Aluminium Company Limited
188.90
+0.35%
 
CENX Century Aluminum Company
17.97
+2.04%
 
AA Alcoa Corporation
36.88
+2.62%