Shenzhen - Delayed Quote
CNY
Yunnan Aluminium Co., Ltd. (000807.SZ)
25.36
+0.27
(+1.08%)
At close: October 30 at 3:04:42 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.21
25.75
25.02
25.36
25.36
43,574,853
Oct 30, 2026
0.887
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
25.87
26.10
25.66
25.98
25.09
30,857,711
Oct 28, 2026
26.27
26.36
25.81
25.91
25.03
31,583,562
Oct 27, 2026
25.34
26.39
25.34
26.10
25.21
55,723,814
Oct 26, 2026
25.35
25.47
25.03
25.30
24.44
35,156,431
Oct 23, 2026
24.34
25.25
24.08
25.16
24.30
41,388,006
Oct 22, 2026
25.00
25.21
24.50
24.65
23.81
39,137,653
Oct 21, 2026
25.20
25.35
24.90
24.93
24.08
40,564,158
Oct 20, 2026
25.59
25.60
25.00
25.32
24.46
49,037,477
Oct 19, 2026
25.39
25.88
25.23
25.62
24.75
30,975,840
Oct 16, 2026
25.38
25.68
25.06
25.21
24.35
38,371,047
Oct 15, 2026
25.78
25.85
24.80
25.03
24.18
67,722,891
Oct 14, 2026
26.30
26.80
26.06
26.27
25.37
35,448,895
Oct 13, 2026
25.81
26.76
25.70
26.55
25.64
47,195,602
Oct 12, 2026
26.68
26.80
25.88
25.95
25.06
37,951,162
Oct 9, 2026
26.15
26.74
25.86
26.60
25.69
49,319,409
Oct 8, 2026
26.16
26.59
25.90
26.30
25.40
40,036,085
Sep 30, 2026
25.99
26.35
25.86
26.20
25.31
39,698,374
Sep 29, 2026
25.35
26.62
25.05
26.47
25.57
68,442,633
Sep 28, 2026
25.50
25.72
25.15
25.37
24.50
52,469,833
Sep 24, 2026
26.51
26.64
25.96
26.03
25.14
50,361,477
Sep 23, 2026
27.09
27.12
26.47
26.58
25.67
35,008,440
Sep 22, 2026
26.58
27.28
26.54
26.95
26.03
46,616,059
Sep 21, 2026
27.18
27.31
26.58
26.77
25.86
56,381,270
Sep 18, 2026
27.36
27.50
26.96
27.37
26.44
57,786,127
Sep 17, 2026
26.70
27.14
26.42
26.91
25.99
45,212,260
Sep 16, 2026
27.11
27.28
26.38
27.16
26.23
53,349,059
Sep 15, 2026
27.04
27.27
26.65
27.06
26.14
44,291,133
Sep 14, 2026
27.02
27.28
26.88
27.02
26.10
41,465,338
Sep 11, 2026
27.50
27.72
27.00
27.29
26.36
76,146,638
Sep 10, 2026
29.03
29.13
28.26
28.33
27.36
60,629,167
Sep 9, 2026
27.84
29.10
27.59
29.03
28.04
128,220,819
Sep 8, 2026
26.95
27.60
26.91
27.49
26.55
69,543,006
Sep 7, 2026
26.82
26.94
26.55
26.79
25.88
38,152,498
Sep 4, 2026
27.44
27.65
26.83
26.95
26.03
61,573,088
Sep 3, 2026
26.98
27.75
26.90
27.38
26.45
101,274,455
Sep 2, 2026
26.93
27.22
26.14
26.57
25.66
56,836,916
Sep 1, 2026
27.29
27.50
27.01
27.06
26.14
61,779,582
Aug 31, 2026
26.81
27.18
26.42
27.11
26.18
62,079,740
Aug 28, 2026
27.10
27.34
26.79
27.23
26.30
90,738,288
Aug 27, 2026
26.28
26.77
26.17
26.69
25.78
63,711,590
Aug 26, 2026
26.20
26.73
26.11
26.35
25.45
71,311,502
Aug 25, 2026
26.16
26.35
25.77
26.13
25.24
44,138,295
Aug 24, 2026
26.28
26.38
25.88
26.29
25.39
58,911,731
Aug 21, 2026
25.47
25.95
25.17
25.88
25.00
65,051,523
Aug 20, 2026
26.28
26.67
25.11
25.26
24.40
85,306,399
Aug 19, 2026
25.99
26.30
25.69
25.96
25.07
50,057,033
Aug 18, 2026
26.43
26.84
26.31
26.57
25.66
46,528,340
Aug 17, 2026
26.11
26.77
25.91
26.71
25.80
71,162,180
Aug 14, 2026
25.54
25.98
25.44
25.91
25.03
59,089,927
Aug 13, 2026
26.90
27.06
25.83
25.89
25.01
136,935,475
Aug 12, 2026
27.98
28.46
27.29
27.44
26.50
114,619,272
Aug 11, 2026
28.13
28.99
27.16
27.23
26.30
120,030,280
Aug 10, 2026
27.50
28.16
27.37
27.85
26.90
90,304,790
Aug 7, 2026
26.72
27.56
26.68
27.13
26.20
85,003,109
Aug 6, 2026
26.88
27.09
26.11
26.66
25.75
86,333,410
Aug 5, 2026
25.72
26.88
25.45
26.82
25.90
103,035,950
Aug 4, 2026
25.95
26.45
25.70
26.02
25.13
88,061,661
Aug 3, 2026
26.27
26.30
25.45
25.68
24.80
92,184,499
Jul 31, 2026
26.40
27.19
26.23
26.62
25.71
111,433,044
Jul 30, 2026
26.53
27.57
26.50
26.50
25.60
94,357,211
Jul 29, 2026
25.78
26.40
25.77
26.15
25.26
66,298,484
Jul 28, 2026
25.16
25.75
24.94
25.60
24.73
52,180,580
Jul 27, 2026
25.47
25.77
25.11
25.62
24.75
59,039,544
Jul 24, 2026
26.16
26.41
25.28
25.40
24.53
93,510,778
Jul 23, 2026
25.88
27.61
25.33
26.87
25.95
128,808,483
Jul 22, 2026
25.09
25.90
24.81
25.58
24.71
96,178,997
Jul 21, 2026
25.76
25.88
24.48
25.18
24.32
123,429,856
Jul 20, 2026
25.45
26.65
25.02
26.02
25.13
113,525,654
Jul 17, 2026
25.37
25.46
24.68
25.12
24.26
92,990,299
Jul 16, 2026
25.60
26.43
25.33
25.37
24.50
107,606,339
Jul 15, 2026
25.10
26.53
24.65
26.10
25.21
160,798,563
Jul 14, 2026
23.48
25.34
22.90
24.98
24.13
195,745,666
Jul 13, 2026
22.75
23.27
22.55
23.06
22.27
92,432,132
Jul 10, 2026
22.30
23.64
22.00
23.15
22.36
115,827,480
Jul 9, 2026
22.02
22.12
21.22
21.89
21.14
80,906,089
Jul 8, 2026
22.55
22.93
22.16
22.32
21.56
65,428,238
Jul 7, 2026
22.57
22.74
22.13
22.39
21.63
58,075,309
Jul 6, 2026
22.76
23.46
22.56
22.88
22.10
98,889,233
Jul 3, 2026
22.38
22.97
22.10
22.42
21.65
94,677,914
Jul 2, 2026
21.98
22.21
21.56
21.77
21.03
83,756,182
Jul 1, 2026
21.80
22.41
21.58
21.80
21.06
70,018,997
Jun 30, 2026
22.86
22.88
21.81
22.14
21.38
86,222,059
Jun 29, 2026
22.80
23.65
22.40
23.16
22.37
84,608,920
Jun 26, 2026
23.96
24.19
22.28
22.48
21.71
89,094,356
Jun 25, 2026
23.57
24.32
23.20
23.59
22.78
104,694,222
Jun 24, 2026
24.31
25.20
24.01
24.64
23.80
80,137,410
Jun 23, 2026
25.54
25.59
23.82
23.93
23.11
97,389,214
Jun 22, 2026
23.96
26.07
23.95
25.99
25.10
127,616,444
Jun 18, 2026
24.75
25.15
23.83
24.17
23.34
105,412,286
Jun 17, 2026
25.47
25.57
24.67
25.00
24.15
85,160,982
Jun 16, 2026
26.40
26.40
25.31
25.38
24.51
121,719,905
Jun 15, 2026
28.45
28.75
26.54
26.90
25.98
124,142,663
Jun 12, 2026
27.70
28.80
27.06
28.10
27.14
86,680,153
Jun 11, 2026
26.50
27.47
26.45
27.23
26.30
50,614,376
Jun 10, 2026
0.379
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
25.71
26.84
25.60
26.65
25.74
49,621,046
Jun 9, 2026
26.90
27.00
26.05
26.70
25.42
59,317,499
Jun 8, 2026
26.60
27.49
26.40
26.80
25.52
58,932,694
Jun 5, 2026
28.36
28.95
27.50
27.64
26.32
67,049,878
Jun 4, 2026
29.82
29.90
28.41
28.60
27.23
98,905,911
Jun 3, 2026
30.28
30.86
29.89
30.49
29.03
64,020,528
Jun 2, 2026
29.71
30.42
29.23
30.29
28.84
75,570,616
Jun 1, 2026
28.60
29.13
28.32
28.91
27.53
60,496,090
May 29, 2026
29.41
29.55
28.47
28.49
27.13
65,470,349
May 28, 2026
29.30
29.52
28.42
28.77
27.39
71,661,709
May 27, 2026
31.36
31.44
29.66
29.84
28.41
94,976,440
May 26, 2026
29.52
32.16
28.92
31.69
30.17
134,166,098
May 25, 2026
30.89
31.10
29.25
29.51
28.10
75,147,443
May 22, 2026
30.50
31.00
30.03
30.76
29.29
52,579,793
May 21, 2026
30.76
31.56
29.95
29.99
28.55
65,308,615
May 20, 2026
30.00
30.79
29.83
30.46
29.00
62,653,089
May 19, 2026
29.29
30.15
28.82
30.01
28.57
60,887,826
May 18, 2026
28.99
29.29
28.68
29.00
27.61
64,172,944
May 15, 2026
31.28
31.29
29.51
29.75
28.33
81,063,423
May 14, 2026
31.91
33.10
31.58
31.58
30.07
73,370,132
May 13, 2026
31.63
31.90
31.22
31.83
30.31
68,046,597
May 12, 2026
31.65
31.90
31.02
31.16
29.67
47,533,613
May 11, 2026
31.86
32.15
31.06
31.28
29.78
73,780,304
May 8, 2026
31.91
32.12
31.01
31.52
30.01
62,275,490
May 7, 2026
32.50
33.09
31.70
32.13
30.59
69,742,907
May 6, 2026
32.45
32.78
31.69
32.66
31.10
71,319,571
Apr 30, 2026
32.82
32.95
31.63
31.80
30.28
67,636,292
Apr 29, 2026
32.35
33.26
32.29
33.12
31.54
36,917,889
Apr 28, 2026
33.15
33.32
32.35
32.49
30.94
50,783,481
Apr 27, 2026
34.20
34.55
33.35
33.43
31.83
52,763,297
Apr 24, 2026
34.00
34.82
33.39
34.17
32.53
82,733,244
Apr 23, 2026
34.56
34.96
33.25
33.55
31.94
49,379,162
Apr 22, 2026
34.39
34.54
33.84
34.22
32.58
40,349,785
Apr 21, 2026
35.00
35.00
34.24
34.36
32.72
41,661,162
Apr 20, 2026
36.02
36.10
34.80
35.14
33.46
62,384,210
Apr 17, 2026
35.85
36.83
35.77
36.67
34.92
44,728,748
Apr 16, 2026
35.10
36.49
35.08
36.42
34.68
61,331,792
Apr 15, 2026
35.38
35.55
34.30
34.46
32.81
46,290,677
Apr 14, 2026
35.47
35.88
35.00
35.60
33.90
48,600,778
Apr 13, 2026
34.49
34.80
33.76
34.36
32.72
48,632,619
Apr 10, 2026
35.57
35.58
34.47
34.60
32.94
49,207,921
Apr 9, 2026
34.18
35.78
34.05
35.56
33.86
68,537,173
Apr 8, 2026
33.54
34.95
33.50
34.76
33.10
85,529,002
Apr 7, 2026
32.19
33.20
31.90
32.96
31.38
46,260,423
Apr 3, 2026
32.60
32.66
31.60
31.99
30.46
42,634,022
Apr 2, 2026
32.25
33.60
32.00
32.67
31.11
70,010,215
Apr 1, 2026
31.46
32.10
31.15
31.82
30.30
63,872,185
Mar 31, 2026
31.00
31.68
30.55
31.00
29.52
64,846,273
Mar 30, 2026
31.02
31.58
30.21
31.46
29.95
115,459,201
Mar 27, 2026
27.88
29.08
27.80
28.73
27.36
43,569,325
Mar 26, 2026
28.39
29.06
28.02
28.13
26.78
38,596,588
Mar 25, 2026
28.74
29.00
28.27
28.41
27.05
52,418,949
Mar 24, 2026
27.62
27.85
26.63
27.81
26.48
67,364,683
Mar 23, 2026
27.00
28.16
26.93
27.30
25.99
77,654,952
Mar 20, 2026
29.09
29.45
28.30
28.38
27.02
73,960,473
Mar 19, 2026
30.36
30.72
28.90
29.10
27.71
96,092,127
Mar 18, 2026
31.70
32.00
30.38
30.94
29.46
75,073,480
Mar 17, 2026
33.96
34.62
31.73
31.91
30.38
69,223,799
Mar 16, 2026
35.00
35.64
32.40
33.85
32.23
79,690,789
Mar 13, 2026
36.40
36.50
34.53
34.75
33.09
74,711,643
Mar 12, 2026
34.07
35.87
33.74
35.24
33.55
87,515,439
Mar 11, 2026
33.21
33.89
32.80
33.65
32.04
51,239,354
Mar 10, 2026
32.50
33.10
32.30
32.76
31.19
53,267,066
Mar 9, 2026
34.78
35.41
33.40
33.60
31.99
92,260,922
Mar 6, 2026
34.06
34.25
32.98
33.58
31.97
75,624,224
Mar 5, 2026
35.00
36.11
34.51
35.46
33.76
103,504,419
Mar 4, 2026
33.30
35.20
33.18
34.24
32.60
122,601,687
Mar 3, 2026
33.13
33.97
32.02
32.46
30.91
130,311,045
Mar 2, 2026
31.70
33.06
30.68
32.85
31.28
114,876,834
Feb 27, 2026
30.71
31.98
30.65
31.20
29.71
50,316,799
Feb 26, 2026
31.70
31.70
30.77
30.99
29.51
44,052,208
Feb 25, 2026
30.60
31.70
30.41
31.36
29.86
60,168,035
Feb 24, 2026
30.78
31.06
30.24
30.38
28.93
45,685,059
Feb 13, 2026
30.82
31.08
29.97
30.20
28.75
62,308,842
Feb 12, 2026
31.98
32.32
31.20
31.24
29.75
46,451,932
Feb 11, 2026
31.53
32.43
31.53
32.04
30.51
35,843,935
Feb 10, 2026
31.77
32.08
31.37
31.61
30.10
32,128,145
Feb 9, 2026
32.25
32.26
31.45
31.70
30.18
41,994,756
Feb 6, 2026
30.93
32.60
30.60
31.70
30.18
56,336,882
Feb 5, 2026
32.31
32.75
30.64
31.49
29.98
70,588,753
Feb 4, 2026
32.92
33.34
32.41
32.80
31.23
55,402,961
Feb 3, 2026
33.09
33.37
31.37
32.54
30.98
92,307,602
Feb 2, 2026
32.00
34.31
31.82
32.22
30.68
125,677,999
Jan 30, 2026
35.61
35.74
33.30
33.64
32.03
130,027,710
Jan 29, 2026
37.00
38.23
35.01
37.00
35.23
142,148,972
Jan 28, 2026
33.38
36.33
33.00
36.33
34.59
114,885,321
Jan 27, 2026
33.10
33.95
32.46
33.03
31.45
79,321,619
Jan 26, 2026
33.00
34.08
33.00
33.59
31.98
101,936,403
Jan 23, 2026
32.90
33.06
31.59
32.64
31.08
75,995,290
Jan 22, 2026
32.68
32.97
32.21
32.70
31.14
45,507,031
Jan 21, 2026
33.00
33.30
32.17
32.86
31.29
60,887,568
Jan 20, 2026
33.04
33.86
32.40
33.31
31.72
75,401,376
Jan 19, 2026
32.51
33.11
31.70
32.98
31.40
70,277,294
Jan 16, 2026
33.31
34.30
32.37
32.46
30.91
82,197,205
Jan 15, 2026
32.79
34.52
32.32
33.16
31.57
109,001,261
Jan 14, 2026
33.53
33.90
32.48
32.69
31.13
101,717,387
Jan 13, 2026
32.86
34.36
32.66
33.21
31.62
95,400,166
Jan 12, 2026
34.25
34.56
32.80
33.24
31.65
70,802,064
Jan 9, 2026
32.70
34.19
32.70
33.53
31.93
57,355,065
Jan 8, 2026
33.19
34.20
32.88
33.14
31.55
72,190,147
Jan 7, 2026
34.85
34.85
33.60
33.78
32.16
78,510,135
Jan 6, 2026
34.30
35.85
33.40
34.90
33.23
90,044,374
Jan 5, 2026
34.01
34.71
32.98
33.78
32.16
71,943,276
Dec 31, 2025
31.62
33.00
31.36
32.84
31.27
58,504,083
Dec 30, 2025
29.00
31.73
28.90
31.65
30.14
61,179,264
Dec 29, 2025
30.76
31.17
29.41
29.63
28.21
55,099,329
Dec 26, 2025
29.93
31.00
29.70
30.50
29.04
51,345,411
Dec 25, 2025
29.42
29.77
28.98
29.62
28.20
26,162,937
Dec 24, 2025
29.45
30.28
28.88
29.96
28.53
40,620,581
Dec 23, 2025
29.00
30.15
28.73
29.44
28.03
43,837,015
Dec 22, 2025
29.28
29.96
29.06
29.38
27.97
51,771,230
Dec 19, 2025
27.59
29.40
27.11
29.23
27.83
59,199,250
Dec 18, 2025
27.52
28.15
27.25
27.45
26.14
27,901,588
Dec 17, 2025
26.80
27.77
26.78
27.49
26.17
40,371,401
Dec 16, 2025
26.97
27.01
26.00
26.56
25.29
41,470,079
Dec 15, 2025
26.84
27.53
26.60
27.12
25.82
31,513,954
Dec 12, 2025
27.42
27.88
27.25
27.42
26.11
41,478,104
Dec 11, 2025
27.49
27.85
26.84
26.90
25.61
34,807,939
Dec 10, 2025
27.15
27.45
26.84
27.28
25.97
30,430,415
Dec 9, 2025
27.77
27.99
26.72
27.09
25.79
64,836,668
Dec 8, 2025
28.21
28.37
27.56
28.31
26.96
58,795,736
Dec 5, 2025
26.87
28.50
26.87
28.31
26.96
63,233,402
Dec 4, 2025
27.10
27.49
26.41
26.72
25.44
65,423,916
Dec 3, 2025
25.10
26.80
25.00
26.44
25.17
65,041,418
Dec 2, 2025
25.25
25.25
24.76
25.14
23.94
30,301,422
Dec 1, 2025
25.40
25.75
25.08
25.24
24.03
52,164,815
Nov 28, 2025
24.45
24.89
24.29
24.70
23.52
31,792,136
Nov 27, 2025
24.59
25.06
24.30
24.44
23.27
56,885,403
Nov 26, 2025
24.21
24.82
23.95
23.95
22.80
66,713,413
Nov 25, 2025
23.47
24.07
23.13
23.54
22.41
52,243,936
Nov 24, 2025
23.17
23.44
22.70
23.22
22.11
44,806,765
Nov 21, 2025
23.57
23.84
22.68
22.95
21.85
78,105,728
Nov 20, 2025
24.29
24.81
24.00
24.00
22.85
35,804,633
Nov 19, 2025
23.74
24.43
23.74
24.12
22.97
46,536,391
Nov 18, 2025
24.49
24.49
23.49
23.70
22.57
80,220,360
Nov 17, 2025
25.45
25.69
24.69
24.98
23.78
55,449,784
Nov 14, 2025
26.32
26.60
25.90
25.95
24.71
51,443,748
Nov 13, 2025
26.30
27.44
26.00
26.70
25.42
98,299,075
Nov 12, 2025
24.72
26.35
24.66
26.00
24.76
78,712,996
Nov 11, 2025
25.30
25.47
24.35
24.93
23.74
49,141,482
Nov 10, 2025
25.40
25.95
24.62
25.23
24.02
64,094,534
Nov 7, 2025
24.55
25.64
24.55
25.32
24.11
70,152,512
Nov 6, 2025
22.94
25.11
22.88
25.00
23.80
96,575,443
Nov 5, 2025
22.85
23.15
22.29
22.96
21.86
57,198,791
Nov 4, 2025
24.01
24.54
23.03
23.67
22.54
66,857,937
Nov 3, 2025
23.24
24.32
22.80
24.29
23.13
85,389,671
Oct 31, 2025
23.50
23.52
22.68
22.99
21.89
51,491,142
Oct 30, 2025
23.31
23.96
23.15
23.58
22.45
69,253,490
