Yunnan Aluminium

000807 · SZSE · CNY

¥26.20−1.02%−¥0.27

Close · September 30, 2026

Price history

+27.18% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
September 30, 2026¥26.20
September 29, 2026¥26.47
September 28, 2026¥25.37
September 24, 2026¥26.03
September 23, 2026¥26.58
September 22, 2026¥26.95
September 21, 2026¥26.77
September 18, 2026¥27.37
September 17, 2026¥26.91
September 16, 2026¥27.16
September 15, 2026¥27.06
September 14, 2026¥27.02
September 11, 2026¥27.29
September 10, 2026¥28.33
September 9, 2026¥29.03
September 8, 2026¥27.49
September 7, 2026¥26.79
September 4, 2026¥26.95
September 3, 2026¥27.38
September 2, 2026¥26.57
September 1, 2026¥27.06
August 31, 2026¥27.11
August 28, 2026¥27.23
August 27, 2026¥26.69
August 26, 2026¥26.35
August 25, 2026¥26.13
August 24, 2026¥26.29
August 21, 2026¥25.88
August 20, 2026¥25.26
August 19, 2026¥25.96
August 18, 2026¥26.57
August 17, 2026¥26.71
August 14, 2026¥25.91
August 13, 2026¥25.89
August 12, 2026¥27.44
August 11, 2026¥27.23
August 10, 2026¥27.85
August 7, 2026¥27.13
August 6, 2026¥26.66
August 5, 2026¥26.82
August 4, 2026¥26.02
August 3, 2026¥25.68
July 31, 2026¥26.62
July 30, 2026¥26.50
July 29, 2026¥26.15
July 28, 2026¥25.60
July 27, 2026¥25.62
July 24, 2026¥25.40
July 23, 2026¥26.87
July 22, 2026¥25.58
July 21, 2026¥25.18
July 20, 2026¥26.02
July 17, 2026¥25.12
July 16, 2026¥25.37
July 15, 2026¥26.10
July 14, 2026¥24.98
July 13, 2026¥23.06
July 10, 2026¥23.15
July 9, 2026¥21.89
July 8, 2026¥22.32
July 7, 2026¥22.39
July 6, 2026¥22.88
July 3, 2026¥22.42
July 2, 2026¥21.77
July 1, 2026¥21.80
June 30, 2026¥22.14
June 29, 2026¥23.16
June 26, 2026¥22.48
June 25, 2026¥23.59
June 24, 2026¥24.64
June 23, 2026¥23.93
June 22, 2026¥25.99
June 18, 2026¥24.17
June 17, 2026¥25.00
June 16, 2026¥25.38
June 15, 2026¥26.90
June 12, 2026¥28.10
June 11, 2026¥27.23
June 10, 2026¥26.65
June 9, 2026¥26.70
June 8, 2026¥26.80
June 5, 2026¥27.64
June 4, 2026¥28.60
June 3, 2026¥30.49
June 2, 2026¥30.29
June 1, 2026¥28.91
May 29, 2026¥28.49
May 28, 2026¥28.77
May 27, 2026¥29.84
May 26, 2026¥31.69
May 25, 2026¥29.51
May 22, 2026¥30.76
May 21, 2026¥29.99
May 20, 2026¥30.46
May 19, 2026¥30.01
May 18, 2026¥29.00
May 15, 2026¥29.75
May 14, 2026¥31.58
May 13, 2026¥31.83
May 12, 2026¥31.16
May 11, 2026¥31.28
May 8, 2026¥31.52
May 7, 2026¥32.13
May 6, 2026¥32.66
April 30, 2026¥31.80
April 29, 2026¥33.12
April 28, 2026¥32.49
April 27, 2026¥33.43
April 24, 2026¥34.17
April 23, 2026¥33.55
April 22, 2026¥34.22
April 21, 2026¥34.36
April 20, 2026¥35.14
April 17, 2026¥36.67
April 16, 2026¥36.42
April 15, 2026¥34.46
April 14, 2026¥35.60
April 13, 2026¥34.36
April 10, 2026¥34.60
April 9, 2026¥35.56
April 8, 2026¥34.76
April 7, 2026¥32.96
April 3, 2026¥31.99
April 2, 2026¥32.67
April 1, 2026¥31.82
March 31, 2026¥31.00
March 30, 2026¥31.46
March 27, 2026¥28.73
March 26, 2026¥28.13
March 25, 2026¥28.41
March 24, 2026¥27.81
March 23, 2026¥27.30
March 20, 2026¥28.38
March 19, 2026¥29.10
March 18, 2026¥30.94
March 17, 2026¥31.91
March 16, 2026¥33.85
March 13, 2026¥34.75
March 12, 2026¥35.24
March 11, 2026¥33.65
March 10, 2026¥32.76
March 9, 2026¥33.60
March 6, 2026¥33.58
March 5, 2026¥35.46
March 4, 2026¥34.24
March 3, 2026¥32.46
March 2, 2026¥32.85
February 27, 2026¥31.20
February 26, 2026¥30.99
February 25, 2026¥31.36
February 24, 2026¥30.38
February 13, 2026¥30.20
February 12, 2026¥31.24
February 11, 2026¥32.04
February 10, 2026¥31.61
February 9, 2026¥31.70
February 6, 2026¥31.70
February 5, 2026¥31.49
February 4, 2026¥32.80
February 3, 2026¥32.54
February 2, 2026¥32.22
January 30, 2026¥33.64
January 29, 2026¥37.00
January 28, 2026¥36.33
January 27, 2026¥33.03
January 26, 2026¥33.59
January 23, 2026¥32.64
January 22, 2026¥32.70
January 21, 2026¥32.86
January 20, 2026¥33.31
January 19, 2026¥32.98
January 16, 2026¥32.46
January 15, 2026¥33.16
January 14, 2026¥32.69
January 13, 2026¥33.21
January 12, 2026¥33.24
January 9, 2026¥33.53
January 8, 2026¥33.14
January 7, 2026¥33.78
January 6, 2026¥34.90
January 5, 2026¥33.78
December 31, 2025¥32.84
December 30, 2025¥31.65
December 29, 2025¥29.63
December 26, 2025¥30.50
December 25, 2025¥29.62
December 24, 2025¥29.96
December 23, 2025¥29.44
December 22, 2025¥29.38
December 19, 2025¥29.23
December 18, 2025¥27.45
December 17, 2025¥27.49
December 16, 2025¥26.56
December 15, 2025¥27.12
December 12, 2025¥27.42
December 11, 2025¥26.90
December 10, 2025¥27.28
December 9, 2025¥27.09
December 8, 2025¥28.31
December 5, 2025¥28.31
December 4, 2025¥26.72
December 3, 2025¥26.44
December 2, 2025¥25.14
December 1, 2025¥25.24
November 28, 2025¥24.70
November 27, 2025¥24.44
November 26, 2025¥23.95
November 25, 2025¥23.54
November 24, 2025¥23.22
November 21, 2025¥22.95
November 20, 2025¥24.00
November 19, 2025¥24.12
November 18, 2025¥23.70
November 17, 2025¥24.98
November 14, 2025¥25.95
November 13, 2025¥26.70
November 12, 2025¥26.00
November 11, 2025¥24.93
November 10, 2025¥25.23
November 7, 2025¥25.32
November 6, 2025¥25.00
November 5, 2025¥22.96
November 4, 2025¥23.67
November 3, 2025¥24.29
October 31, 2025¥22.99
October 30, 2025¥23.58
October 29, 2025¥23.61
October 28, 2025¥21.95
October 27, 2025¥23.20
October 24, 2025¥23.18
October 23, 2025¥22.93
October 22, 2025¥22.18
October 21, 2025¥22.00
October 20, 2025¥21.04
October 17, 2025¥20.68
October 16, 2025¥20.79
October 15, 2025¥20.90
October 14, 2025¥20.55
October 13, 2025¥20.77
October 10, 2025¥20.99
October 9, 2025¥21.64
September 30, 2025¥20.60

At a glance

  • The company

    Yunnan Aluminium Co., Ltd. produces and sells aluminum primarily in China.

  • Latest results

    Quarter to June 30, 2026 · EPS ¥1.18 (estimate ¥1.09)

  • Dividend

    Last ex-dividend on June 10, 2026

Where the price stands

52-wk low¥20.05
52-wk high¥38.23

−31.47% from the high

Performance

1 month
−3.36%
Year to date
−20.22%
1 year
+27.18%

Analysts · 9 analysts

Average target¥35.61+35.90% vs. price

Buy 8 · Hold 1 · Sell 0 · Strong buy

Numbers and valuation

Full valuation
Market cap
¥90.86B
P/E
8.3
EPS
¥3.17
Volume
40.21M
Dividend yield
2.67%

Stocks to explore

Other companies in the Materials sector