UK markets close in 1 hour 49 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
13.32-0.16 (-1.19%)
At close: 03:04PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202413.6213.4613.1813.3213.3224,356,949
21 Jun 202413.6213.7613.4613.4813.4823,949,757
20 Jun 202413.6713.8513.4313.5813.5828,610,176
20 Jun 20240.23 Dividend
19 Jun 202413.8814.0413.8013.8113.5835,314,098
18 Jun 202413.8013.9913.7313.8713.6435,641,404
17 Jun 202414.2214.5213.8013.9013.6776,575,727
14 Jun 202414.7515.0014.2114.3414.10111,204,719
13 Jun 202414.8515.2514.6114.7714.5253,614,744
12 Jun 202414.5214.9914.5114.9514.7038,485,381
11 Jun 202414.5014.7014.3514.5914.3542,894,656
07 Jun 202415.0715.1414.7014.9514.7038,890,139
06 Jun 202414.8315.1014.7214.9214.6746,614,458
05 Jun 202414.8714.9714.5914.7014.4650,995,300
04 Jun 202414.7315.0614.5515.0414.7959,734,109
03 Jun 202414.4915.1014.3514.5714.3377,221,277
31 May 202414.5314.6914.3414.4514.2134,312,995
30 May 202415.3815.4114.5514.5714.3363,807,042
29 May 202414.5215.0414.4514.9614.7154,861,541
28 May 202414.4814.9014.4314.5014.2647,171,448
27 May 202414.1214.4814.1214.4314.1939,442,322
24 May 202414.1014.3314.0614.0913.8626,018,321
23 May 202414.3014.3914.0114.1213.8854,216,448
22 May 202415.0015.0614.6014.7114.4751,423,706
21 May 202415.9115.9914.6614.7614.5194,859,378
20 May 202415.2015.6014.8915.4715.2187,359,755
17 May 202414.5914.8914.3114.8914.6438,461,455
16 May 202414.5814.8814.5114.6114.3746,137,430
15 May 202414.7014.8114.3014.3914.1545,371,026
14 May 202415.0015.2014.7814.9014.6538,096,607
13 May 202414.7515.0014.4714.8414.5942,230,831
10 May 202415.0615.2514.8515.1014.8551,594,285
09 May 202414.5815.2014.5515.0114.7653,108,761
08 May 202414.6314.8114.4414.5814.3431,875,819
07 May 202414.6315.1014.6014.8014.5553,366,571
06 May 202414.3714.6814.0914.6714.4355,042,231
30 Apr 202414.4314.8914.3114.3914.1546,596,607
29 Apr 202414.5514.5914.1414.3714.1351,532,339
26 Apr 202414.3014.8314.1514.6714.4358,887,702
25 Apr 202413.8814.5913.7214.3514.1142,286,977
24 Apr 202413.6214.0113.5513.9113.6841,423,166
23 Apr 202413.8114.0413.6013.6813.4570,249,843
22 Apr 202414.7815.0014.3014.3114.0757,239,630
19 Apr 202414.7015.0914.3614.5414.3048,222,333
18 Apr 202414.7814.9014.5014.8014.5549,818,708
17 Apr 202414.4015.0214.3214.9914.7450,109,144
16 Apr 202414.9215.2614.3914.4614.2264,428,325
15 Apr 202415.0015.4914.3015.3615.1079,738,467
12 Apr 202414.6514.9914.3014.7614.5160,750,739
11 Apr 202414.0515.1413.9414.5014.2670,573,261
10 Apr 202414.2714.6114.0714.3914.1571,698,567
09 Apr 202414.5414.7614.1314.2714.0382,032,827
08 Apr 202415.0515.6614.5714.7214.47103,304,914
03 Apr 202414.3815.5814.2615.1414.89101,104,104
02 Apr 202414.0114.4013.9414.2414.0048,430,718
01 Apr 202414.1614.4013.9414.1213.8875,662,971
29 Mar 202413.7914.3013.7013.8013.5756,996,537
28 Mar 202413.0013.9012.9313.6213.3983,051,680
27 Mar 202412.8813.1312.7612.7712.5635,305,951
26 Mar 202413.3413.3712.9013.1112.8942,870,957
25 Mar 202412.7013.4312.7013.2613.0483,581,180
22 Mar 202412.8113.0912.6712.7912.5843,564,450
21 Mar 202412.8813.1912.6312.9712.7561,851,220
20 Mar 202412.6412.7512.4512.6312.4234,408,026
19 Mar 202412.6113.0412.5812.7212.5148,231,293
18 Mar 202412.6012.8412.4212.7512.5468,308,179
15 Mar 202412.0512.5411.9212.5312.3258,077,930
14 Mar 202412.4512.5812.0612.1811.9845,288,338
13 Mar 202411.9512.2311.9112.1711.9742,790,351
12 Mar 202412.4112.4111.9012.0111.8151,799,489
11 Mar 202412.4612.6512.2312.4312.2245,673,305
08 Mar 202412.6412.7512.1712.5812.3758,089,700
07 Mar 202412.0513.0012.0512.4612.2582,915,091
06 Mar 202411.8712.0311.7611.9911.7932,586,906
05 Mar 202412.0312.0711.8011.9311.7336,087,612
04 Mar 202411.9112.1511.8112.0211.8238,381,848
01 Mar 202411.6111.9211.5911.8611.6631,914,879
29 Feb 202411.2511.6011.2511.6011.4120,923,631
28 Feb 202411.6011.7911.3511.3611.1734,364,025
27 Feb 202411.4211.7211.4211.6711.4826,376,994
26 Feb 202411.6911.8111.4611.5011.3129,606,680
23 Feb 202411.7011.8211.6011.6911.5022,579,793
22 Feb 202411.6111.7311.4311.7211.5229,521,278
21 Feb 202411.3911.8311.3611.6111.4234,713,169
20 Feb 202411.3911.6011.2011.4111.2231,124,325
19 Feb 202411.1511.6411.0111.4211.2344,902,652
08 Feb 202410.8011.2010.6211.0610.8844,460,560
07 Feb 202410.5710.8910.5010.7710.5939,991,761
06 Feb 20249.8810.779.8210.6210.4437,361,588
05 Feb 202410.2010.459.7310.019.8438,518,429
02 Feb 202410.6010.7510.0010.3310.1632,938,308
01 Feb 202410.6710.8910.5010.6010.4226,233,246
31 Jan 202410.8211.0110.6310.7210.5427,643,108
30 Jan 202411.0811.2210.8510.8810.7023,154,144
29 Jan 202411.2611.5011.1611.1710.9836,059,419
26 Jan 202410.9511.3510.8911.2211.0338,401,777
25 Jan 202410.5310.9810.4510.9810.8035,392,603
24 Jan 202410.4510.5410.1710.5410.3626,005,022
23 Jan 20249.9910.309.8810.2310.0629,303,361
22 Jan 202410.5810.619.949.999.8225,809,795
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...