Canada markets open in 4 hours 37 minutes

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
13.44-0.09 (-0.67%)
At close: 03:04PM CST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202413.6213.5413.1713.4413.4424,193,536
Jun 25, 202413.3013.7013.2413.5313.5328,595,039
Jun 24, 202413.2413.4613.1813.3213.3224,356,949
Jun 21, 202413.6213.7613.4613.4813.4823,949,757
Jun 20, 202413.6713.8513.4313.5813.5828,610,176
Jun 20, 20240.23 Dividend
Jun 19, 202413.8814.0413.8013.8113.5835,314,098
Jun 18, 202413.8013.9913.7313.8713.6435,641,404
Jun 17, 202414.2214.5213.8013.9013.6776,575,727
Jun 14, 202414.7515.0014.2114.3414.10111,204,719
Jun 13, 202414.8515.2514.6114.7714.5253,614,744
Jun 12, 202414.5214.9914.5114.9514.7038,485,381
Jun 11, 202414.5014.7014.3514.5914.3542,894,656
Jun 07, 202415.0715.1414.7014.9514.7038,890,139
Jun 06, 202414.8315.1014.7214.9214.6746,614,458
Jun 05, 202414.8714.9714.5914.7014.4650,995,300
Jun 04, 202414.7315.0614.5515.0414.7959,734,109
Jun 03, 202414.4915.1014.3514.5714.3377,221,277
May 31, 202414.5314.6914.3414.4514.2134,312,995
May 30, 202415.3815.4114.5514.5714.3363,807,042
May 29, 202414.5215.0414.4514.9614.7154,861,541
May 28, 202414.4814.9014.4314.5014.2647,171,448
May 27, 202414.1214.4814.1214.4314.1939,442,322
May 24, 202414.1014.3314.0614.0913.8626,018,321
May 23, 202414.3014.3914.0114.1213.8854,216,448
May 22, 202415.0015.0614.6014.7114.4751,423,706
May 21, 202415.9115.9914.6614.7614.5194,859,378
May 20, 202415.2015.6014.8915.4715.2187,359,755
May 17, 202414.5914.8914.3114.8914.6438,461,455
May 16, 202414.5814.8814.5114.6114.3746,137,430
May 15, 202414.7014.8114.3014.3914.1545,371,026
May 14, 202415.0015.2014.7814.9014.6538,096,607
May 13, 202414.7515.0014.4714.8414.5942,230,831
May 10, 202415.0615.2514.8515.1014.8551,594,285
May 09, 202414.5815.2014.5515.0114.7653,108,761
May 08, 202414.6314.8114.4414.5814.3431,875,819
May 07, 202414.6315.1014.6014.8014.5553,366,571
May 06, 202414.3714.6814.0914.6714.4355,042,231
Apr 30, 202414.4314.8914.3114.3914.1546,596,607
Apr 29, 202414.5514.5914.1414.3714.1351,532,339
Apr 26, 202414.3014.8314.1514.6714.4358,887,702
Apr 25, 202413.8814.5913.7214.3514.1142,286,977
Apr 24, 202413.6214.0113.5513.9113.6841,423,166
Apr 23, 202413.8114.0413.6013.6813.4570,249,843
Apr 22, 202414.7815.0014.3014.3114.0757,239,630
Apr 19, 202414.7015.0914.3614.5414.3048,222,333
Apr 18, 202414.7814.9014.5014.8014.5549,818,708
Apr 17, 202414.4015.0214.3214.9914.7450,109,144
Apr 16, 202414.9215.2614.3914.4614.2264,428,325
Apr 15, 202415.0015.4914.3015.3615.1079,738,467
Apr 12, 202414.6514.9914.3014.7614.5160,750,739
Apr 11, 202414.0515.1413.9414.5014.2670,573,261
Apr 10, 202414.2714.6114.0714.3914.1571,698,567
Apr 09, 202414.5414.7614.1314.2714.0382,032,827
Apr 08, 202415.0515.6614.5714.7214.47103,304,914
Apr 03, 202414.3815.5814.2615.1414.89101,104,104
Apr 02, 202414.0114.4013.9414.2414.0048,430,718
Apr 01, 202414.1614.4013.9414.1213.8875,662,971
Mar 29, 202413.7914.3013.7013.8013.5756,996,537
Mar 28, 202413.0013.9012.9313.6213.3983,051,680
Mar 27, 202412.8813.1312.7612.7712.5635,305,951
Mar 26, 202413.3413.3712.9013.1112.8942,870,957
Mar 25, 202412.7013.4312.7013.2613.0483,581,180
Mar 22, 202412.8113.0912.6712.7912.5843,564,450
Mar 21, 202412.8813.1912.6312.9712.7561,851,220
Mar 20, 202412.6412.7512.4512.6312.4234,408,026
Mar 19, 202412.6113.0412.5812.7212.5148,231,293
Mar 18, 202412.6012.8412.4212.7512.5468,308,179
Mar 15, 202412.0512.5411.9212.5312.3258,077,930
Mar 14, 202412.4512.5812.0612.1811.9845,288,338
Mar 13, 202411.9512.2311.9112.1711.9742,790,351
Mar 12, 202412.4112.4111.9012.0111.8151,799,489
Mar 11, 202412.4612.6512.2312.4312.2245,673,305
Mar 08, 202412.6412.7512.1712.5812.3758,089,700
Mar 07, 202412.0513.0012.0512.4612.2582,915,091
Mar 06, 202411.8712.0311.7611.9911.7932,586,906
Mar 05, 202412.0312.0711.8011.9311.7336,087,612
Mar 04, 202411.9112.1511.8112.0211.8238,381,848
Mar 01, 202411.6111.9211.5911.8611.6631,914,879
Feb 29, 202411.2511.6011.2511.6011.4120,923,631
Feb 28, 202411.6011.7911.3511.3611.1734,364,025
Feb 27, 202411.4211.7211.4211.6711.4826,376,994
Feb 26, 202411.6911.8111.4611.5011.3129,606,680
Feb 23, 202411.7011.8211.6011.6911.5022,579,793
Feb 22, 202411.6111.7311.4311.7211.5229,521,278
Feb 21, 202411.3911.8311.3611.6111.4234,713,169
Feb 20, 202411.3911.6011.2011.4111.2231,124,325
Feb 19, 202411.1511.6411.0111.4211.2344,902,652
Feb 08, 202410.8011.2010.6211.0610.8844,460,560
Feb 07, 202410.5710.8910.5010.7710.5939,991,761
Feb 06, 20249.8810.779.8210.6210.4437,361,588
Feb 05, 202410.2010.459.7310.019.8438,518,429
Feb 02, 202410.6010.7510.0010.3310.1632,938,308
Feb 01, 202410.6710.8910.5010.6010.4226,233,246
Jan 31, 202410.8211.0110.6310.7210.5427,643,108
Jan 30, 202411.0811.2210.8510.8810.7023,154,144
Jan 29, 202411.2611.5011.1611.1710.9836,059,419
Jan 26, 202410.9511.3510.8911.2211.0338,401,777
Jan 25, 202410.5310.9810.4510.9810.8035,392,603
Jan 24, 202410.4510.5410.1710.5410.3626,005,022
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...