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

30.29

+1.38(+4.77%)

Updated at June 02 03:04PM

Currency In CNY

000807.SZ Historical Return

If you invested ¥1000 in Yunnan Aluminium Co., Ltd. (000807.SZ) 10 years ago, it would be worth ¥5,116.55 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,355.37, while ¥1000 invested 1 year ago would be worth ¥2,143.67. This corresponds to total returns of 411.66%, 135.54%, 114.37%, respectively, with annualized returns of 17.72%, 18.68%, 114.37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000807.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	29.71	30.29	30.29	30.42	29.23	76.17M
June 01, 2026	28.6	28.91	28.91	29.13	28.32	60.8M
May 29, 2026	29.41	28.49	28.49	29.55	28.47	65.47M
May 28, 2026	29.3	28.77	28.77	29.52	28.42	71.66M
May 27, 2026	31.36	29.84	29.84	31.44	29.66	94.98M
May 26, 2026	29.52	31.69	31.69	32.16	28.92	134.17M
May 25, 2026	30.89	29.51	29.51	31.1	29.25	75.15M
May 22, 2026	30.5	30.76	30.76	31	30.03	52.58M
May 21, 2026	30.76	29.99	29.99	31.56	29.95	65.31M
May 20, 2026	30	30.46	30.46	30.79	29.83	62.65M
May 19, 2026	29.29	30.01	30.01	30.15	28.82	60.89M
May 18, 2026	28.99	29	29	29.29	28.68	64.17M
May 15, 2026	31.28	29.75	29.75	31.29	29.51	81.06M
May 14, 2026	31.91	31.58	31.58	33.1	31.58	73.37M
May 13, 2026	31.63	31.83	31.83	31.9	31.22	68.05M
May 12, 2026	31.65	31.16	31.16	31.9	31.02	47.91M
May 11, 2026	31.86	31.28	31.28	32.15	31.06	74.17M
May 08, 2026	31.91	31.52	31.52	32.12	31.01	62.6M
May 07, 2026	32.5	32.13	32.13	33.09	31.7	70.49M
May 06, 2026	32.45	32.66	32.66	32.78	31.69	71.32M
April 30, 2026	32.82	31.8	31.8	32.95	31.63	67.64M
April 29, 2026	32.35	33.12	33.12	33.26	32.29	37.34M
April 28, 2026	33.15	32.49	32.49	33.32	32.35	51.47M
April 27, 2026	34.2	33.43	33.43	34.55	33.35	53.17M
April 24, 2026	34	34.17	34.17	34.82	33.39	82.73M
April 23, 2026	34.56	33.55	33.55	34.96	33.25	49.38M
April 22, 2026	34.39	34.22	34.22	34.54	33.84	40.35M
April 21, 2026	35	34.36	34.36	35	34.24	41.66M
April 20, 2026	36.02	35.14	35.14	36.1	34.8	62.38M
April 17, 2026	35.85	36.67	36.67	36.83	35.77	44.73M
April 16, 2026	35.1	36.42	36.42	36.49	35.08	61.97M
April 15, 2026	35.38	34.46	34.46	35.55	34.3	46.54M
April 14, 2026	35.47	35.6	35.6	35.88	35	48.6M
April 13, 2026	35.57	34.36	34.36	35.57	33.76	49.05M
April 10, 2026	35.57	34.6	34.6	35.58	34.47	49.21M
April 09, 2026	34.18	35.56	35.56	35.78	34.05	68.54M
April 08, 2026	33.54	34.76	34.76	34.95	33.5	85.92M
April 07, 2026	32.19	32.96	32.96	33.2	31.9	46.64M
April 03, 2026	32.6	31.99	31.99	32.66	31.6	42.63M
April 02, 2026	32.25	32.67	32.67	33.6	32	70.7M
April 01, 2026	31.46	31.82	31.82	32.1	31.15	64.28M
March 31, 2026	31	31	31	31.68	30.55	65.51M
March 30, 2026	31.02	31.46	31.46	31.58	30.21	115.46M
March 27, 2026	27.88	28.73	28.73	29.08	27.8	43.57M
March 26, 2026	28.39	28.13	28.13	29.06	28.02	38.6M
March 25, 2026	28.74	28.41	28.41	29	28.27	52.66M
March 24, 2026	27.62	27.81	27.81	27.85	26.63	67.76M
March 23, 2026	27	27.3	27.3	28.16	26.93	78.15M
March 20, 2026	29.09	28.38	28.38	29.45	28.3	75.04M
March 19, 2026	30.36	29.1	29.1	30.72	28.9	96.4M
March 18, 2026	31.7	30.94	30.94	32	30.38	75.35M
March 17, 2026	33.96	31.91	31.91	34.62	31.73	69.77M
March 16, 2026	35	33.85	33.85	35.64	32.4	80.15M
March 13, 2026	35.34	34.75	34.75	36.5	34.53	75.22M
March 12, 2026	34.07	35.24	35.24	35.87	33.74	87.97M
March 11, 2026	33.21	33.65	33.65	33.89	32.8	51.24M
March 10, 2026	34.06	32.68	32.76	34.06	32.3	37.7M
March 09, 2026	34.78	33.6	33.6	35.41	33.4	92.26M
March 06, 2026	34.06	33.58	33.58	34.25	32.98	76.52M
March 05, 2026	35	35.46	35.46	36.11	34.51	104.43M