Yunnan Aluminium Co., Ltd. (000807.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 14.75 | 15.00 | 14.21 | 14.34 | 14.34 | 111,204,719 |
| 13 Jun 2024 | 14.85 | 15.25 | 14.61 | 14.77 | 14.77 | 53,614,744 |
| 12 Jun 2024 | 14.52 | 14.99 | 14.51 | 14.95 | 14.95 | 38,485,381 |
| 11 Jun 2024 | 14.50 | 14.70 | 14.35 | 14.59 | 14.59 | 42,894,656 |
| 07 Jun 2024 | 15.07 | 15.14 | 14.70 | 14.95 | 14.95 | 38,890,139 |
| 06 Jun 2024 | 14.83 | 15.10 | 14.72 | 14.92 | 14.92 | 46,614,458 |
| 05 Jun 2024 | 14.87 | 14.97 | 14.59 | 14.70 | 14.70 | 50,995,300 |
| 04 Jun 2024 | 14.73 | 15.06 | 14.55 | 15.04 | 15.04 | 59,734,109 |
| 03 Jun 2024 | 14.49 | 15.10 | 14.35 | 14.57 | 14.57 | 77,221,277 |
| 31 May 2024 | 14.53 | 14.69 | 14.34 | 14.45 | 14.45 | 34,312,995 |
| 30 May 2024 | 15.38 | 15.41 | 14.55 | 14.57 | 14.57 | 63,807,042 |
| 29 May 2024 | 14.52 | 15.04 | 14.45 | 14.96 | 14.96 | 54,861,541 |
| 28 May 2024 | 14.48 | 14.90 | 14.43 | 14.50 | 14.50 | 47,171,448 |
| 27 May 2024 | 14.12 | 14.48 | 14.12 | 14.43 | 14.43 | 39,442,322 |
| 24 May 2024 | 14.10 | 14.33 | 14.06 | 14.09 | 14.09 | 26,018,321 |
| 23 May 2024 | 14.30 | 14.39 | 14.01 | 14.12 | 14.12 | 54,216,448 |
| 22 May 2024 | 15.00 | 15.06 | 14.60 | 14.71 | 14.71 | 51,423,706 |
| 21 May 2024 | 15.91 | 15.99 | 14.66 | 14.76 | 14.76 | 94,859,378 |
| 20 May 2024 | 15.20 | 15.60 | 14.89 | 15.47 | 15.47 | 87,359,755 |
| 17 May 2024 | 14.59 | 14.89 | 14.31 | 14.89 | 14.89 | 38,461,455 |
| 16 May 2024 | 14.58 | 14.88 | 14.51 | 14.61 | 14.61 | 46,137,430 |
| 15 May 2024 | 14.70 | 14.81 | 14.30 | 14.39 | 14.39 | 45,371,026 |
| 14 May 2024 | 15.00 | 15.20 | 14.78 | 14.90 | 14.90 | 38,096,607 |
| 13 May 2024 | 14.75 | 15.00 | 14.47 | 14.84 | 14.84 | 42,230,831 |
| 10 May 2024 | 15.06 | 15.25 | 14.85 | 15.10 | 15.10 | 51,594,285 |
| 09 May 2024 | 14.58 | 15.20 | 14.55 | 15.01 | 15.01 | 53,108,761 |
| 08 May 2024 | 14.63 | 14.81 | 14.44 | 14.58 | 14.58 | 31,875,819 |
| 07 May 2024 | 14.63 | 15.10 | 14.60 | 14.80 | 14.80 | 53,366,571 |
| 06 May 2024 | 14.37 | 14.68 | 14.09 | 14.67 | 14.67 | 55,042,231 |
| 30 Apr 2024 | 14.43 | 14.89 | 14.31 | 14.39 | 14.39 | 46,596,607 |
| 29 Apr 2024 | 14.55 | 14.59 | 14.14 | 14.37 | 14.37 | 51,532,339 |
| 26 Apr 2024 | 14.30 | 14.83 | 14.15 | 14.67 | 14.67 | 58,887,702 |
| 25 Apr 2024 | 13.88 | 14.59 | 13.72 | 14.35 | 14.35 | 42,286,977 |
| 24 Apr 2024 | 13.62 | 14.01 | 13.55 | 13.91 | 13.91 | 41,423,166 |
| 23 Apr 2024 | 13.81 | 14.04 | 13.60 | 13.68 | 13.68 | 70,249,843 |
| 22 Apr 2024 | 14.78 | 15.00 | 14.30 | 14.31 | 14.31 | 57,239,630 |
| 19 Apr 2024 | 14.70 | 15.09 | 14.36 | 14.54 | 14.54 | 48,222,333 |
| 18 Apr 2024 | 14.78 | 14.90 | 14.50 | 14.80 | 14.80 | 49,818,708 |
| 17 Apr 2024 | 14.40 | 15.02 | 14.32 | 14.99 | 14.99 | 50,109,144 |
| 16 Apr 2024 | 14.92 | 15.26 | 14.39 | 14.46 | 14.46 | 64,428,325 |
| 15 Apr 2024 | 15.00 | 15.49 | 14.30 | 15.36 | 15.36 | 79,738,467 |
| 12 Apr 2024 | 14.65 | 14.99 | 14.30 | 14.76 | 14.76 | 60,750,739 |
| 11 Apr 2024 | 14.05 | 15.14 | 13.94 | 14.50 | 14.50 | 70,573,261 |
| 10 Apr 2024 | 14.27 | 14.61 | 14.07 | 14.39 | 14.39 | 71,698,567 |
| 09 Apr 2024 | 14.54 | 14.76 | 14.13 | 14.27 | 14.27 | 82,032,827 |
| 08 Apr 2024 | 15.05 | 15.66 | 14.57 | 14.72 | 14.72 | 103,304,914 |
| 03 Apr 2024 | 14.38 | 15.58 | 14.26 | 15.14 | 15.14 | 101,104,104 |
| 02 Apr 2024 | 14.01 | 14.40 | 13.94 | 14.24 | 14.24 | 48,430,718 |
| 01 Apr 2024 | 14.16 | 14.40 | 13.94 | 14.12 | 14.12 | 75,662,971 |
| 29 Mar 2024 | 13.79 | 14.30 | 13.70 | 13.80 | 13.80 | 56,996,537 |
| 28 Mar 2024 | 13.00 | 13.90 | 12.93 | 13.62 | 13.62 | 83,051,680 |
| 27 Mar 2024 | 12.88 | 13.13 | 12.76 | 12.77 | 12.77 | 35,305,951 |
| 26 Mar 2024 | 13.34 | 13.37 | 12.90 | 13.11 | 13.11 | 42,870,957 |
| 25 Mar 2024 | 12.70 | 13.43 | 12.70 | 13.26 | 13.26 | 83,581,180 |
| 22 Mar 2024 | 12.81 | 13.09 | 12.67 | 12.79 | 12.79 | 43,564,450 |
| 21 Mar 2024 | 12.88 | 13.19 | 12.63 | 12.97 | 12.97 | 61,851,220 |
| 20 Mar 2024 | 12.64 | 12.75 | 12.45 | 12.63 | 12.63 | 34,408,026 |
| 19 Mar 2024 | 12.61 | 13.04 | 12.58 | 12.72 | 12.72 | 48,231,293 |
| 18 Mar 2024 | 12.60 | 12.84 | 12.42 | 12.75 | 12.75 | 68,308,179 |
| 15 Mar 2024 | 12.05 | 12.54 | 11.92 | 12.53 | 12.53 | 58,077,930 |
| 14 Mar 2024 | 12.45 | 12.58 | 12.06 | 12.18 | 12.18 | 45,288,338 |
| 13 Mar 2024 | 11.95 | 12.23 | 11.91 | 12.17 | 12.17 | 42,790,351 |
| 12 Mar 2024 | 12.41 | 12.41 | 11.90 | 12.01 | 12.01 | 51,799,489 |
| 11 Mar 2024 | 12.46 | 12.65 | 12.23 | 12.43 | 12.43 | 45,673,305 |
| 08 Mar 2024 | 12.64 | 12.75 | 12.17 | 12.58 | 12.58 | 58,089,700 |
| 07 Mar 2024 | 12.05 | 13.00 | 12.05 | 12.46 | 12.46 | 82,915,091 |
| 06 Mar 2024 | 11.87 | 12.03 | 11.76 | 11.99 | 11.99 | 32,586,906 |
| 05 Mar 2024 | 12.03 | 12.07 | 11.80 | 11.93 | 11.93 | 36,087,612 |
| 04 Mar 2024 | 11.91 | 12.15 | 11.81 | 12.02 | 12.02 | 38,381,848 |
| 01 Mar 2024 | 11.61 | 11.92 | 11.59 | 11.86 | 11.86 | 31,914,879 |
| 29 Feb 2024 | 11.25 | 11.60 | 11.25 | 11.60 | 11.60 | 20,923,631 |
| 28 Feb 2024 | 11.60 | 11.79 | 11.35 | 11.36 | 11.36 | 34,364,025 |
| 27 Feb 2024 | 11.42 | 11.72 | 11.42 | 11.67 | 11.67 | 26,376,994 |
| 26 Feb 2024 | 11.69 | 11.81 | 11.46 | 11.50 | 11.50 | 29,606,680 |
| 23 Feb 2024 | 11.70 | 11.82 | 11.60 | 11.69 | 11.69 | 22,579,793 |
| 22 Feb 2024 | 11.61 | 11.73 | 11.43 | 11.72 | 11.72 | 29,521,278 |
| 21 Feb 2024 | 11.39 | 11.83 | 11.36 | 11.61 | 11.61 | 34,713,169 |
| 20 Feb 2024 | 11.39 | 11.60 | 11.20 | 11.41 | 11.41 | 31,124,325 |
| 19 Feb 2024 | 11.15 | 11.64 | 11.01 | 11.42 | 11.42 | 44,902,652 |
| 08 Feb 2024 | 10.80 | 11.20 | 10.62 | 11.06 | 11.06 | 44,460,560 |
| 07 Feb 2024 | 10.57 | 10.89 | 10.50 | 10.77 | 10.77 | 39,991,761 |
| 06 Feb 2024 | 9.88 | 10.77 | 9.82 | 10.62 | 10.62 | 37,361,588 |
| 05 Feb 2024 | 10.20 | 10.45 | 9.73 | 10.01 | 10.01 | 38,518,429 |
| 02 Feb 2024 | 10.60 | 10.75 | 10.00 | 10.33 | 10.33 | 32,938,308 |
| 01 Feb 2024 | 10.67 | 10.89 | 10.50 | 10.60 | 10.60 | 26,233,246 |
| 31 Jan 2024 | 10.82 | 11.01 | 10.63 | 10.72 | 10.72 | 27,643,108 |
| 30 Jan 2024 | 11.08 | 11.22 | 10.85 | 10.88 | 10.88 | 23,154,144 |
| 29 Jan 2024 | 11.26 | 11.50 | 11.16 | 11.17 | 11.17 | 36,059,419 |
| 26 Jan 2024 | 10.95 | 11.35 | 10.89 | 11.22 | 11.22 | 38,401,777 |
| 25 Jan 2024 | 10.53 | 10.98 | 10.45 | 10.98 | 10.98 | 35,392,603 |
| 24 Jan 2024 | 10.45 | 10.54 | 10.17 | 10.54 | 10.54 | 26,005,022 |
| 23 Jan 2024 | 9.99 | 10.30 | 9.88 | 10.23 | 10.23 | 29,303,361 |
| 22 Jan 2024 | 10.58 | 10.61 | 9.94 | 9.99 | 9.99 | 25,809,795 |
| 19 Jan 2024 | 10.57 | 10.79 | 10.48 | 10.61 | 10.61 | 27,622,660 |
| 18 Jan 2024 | 10.86 | 10.86 | 10.30 | 10.66 | 10.66 | 45,909,322 |
| 17 Jan 2024 | 11.38 | 11.40 | 11.01 | 11.01 | 11.01 | 23,830,800 |
| 16 Jan 2024 | 11.46 | 11.54 | 11.22 | 11.41 | 11.41 | 23,042,600 |
| 15 Jan 2024 | 11.56 | 11.62 | 11.35 | 11.47 | 11.47 | 22,898,340 |
| 12 Jan 2024 | 11.36 | 11.72 | 11.33 | 11.64 | 11.64 | 37,716,218 |
| 11 Jan 2024 | 11.45 | 11.55 | 11.33 | 11.42 | 11.42 | 34,654,394 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.