Yunnan Baiyao Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	52.890	53.660	52.520	53.080	53.080	12,910,901
2026-10-15	52.640	53.200	52.240	52.900	52.900	13,587,333
2026-10-14	52.000	52.750	51.600	52.650	52.650	10,393,674
2026-10-13	52.000	52.190	51.680	51.990	51.990	7,729,598
2026-10-12	51.400	52.270	51.300	52.070	52.070	10,910,693
2026-10-09	50.900	51.620	50.720	51.400	51.400	11,631,106
2026-10-08	50.570	51.000	50.280	50.890	50.890	9,149,972
2026-09-30	50.250	50.550	49.970	50.440	50.440	7,152,730
2026-09-29	50.290	50.390	49.900	50.240	50.240	4,654,678
2026-09-28	49.870	50.470	49.760	50.330	50.330	6,987,738
2026-09-24	50.410	50.510	49.810	49.870	49.870	6,936,926
2026-09-23	51.250	51.750	51.030	51.360	50.322	7,675,991
2026-09-22	51.090	51.330	50.770	51.320	50.283	7,864,003
2026-09-21	51.000	51.250	50.800	51.090	50.058	7,307,051
2026-09-18	51.300	51.400	50.850	51.050	50.018	8,399,540
2026-09-17	50.750	51.620	50.700	51.390	50.351	9,620,768
2026-09-16	50.690	50.940	50.210	50.840	49.813	7,547,021
2026-09-15	50.620	50.970	50.510	50.740	49.715	4,861,880
2026-09-14	50.330	50.800	50.150	50.760	49.734	8,148,851
2026-09-11	50.200	50.570	50.000	50.400	49.381	7,785,518
2026-09-10	50.370	50.690	50.120	50.400	49.381	5,283,954
2026-09-09	50.720	50.790	50.330	50.470	49.450	5,140,368
2026-09-08	50.500	50.940	50.350	50.870	49.842	6,419,204
2026-09-07	51.010	51.010	50.100	50.570	49.548	9,608,338
2026-09-04	50.770	51.240	50.600	51.020	49.989	7,444,160
2026-09-03	50.570	50.980	50.490	50.770	49.744	5,929,573
2026-09-02	50.680	50.850	50.470	50.600	49.577	5,705,394
2026-09-01	50.290	51.050	50.100	50.680	49.656	10,375,876
2026-08-31	50.510	50.580	50.000	50.390	49.372	10,683,183
2026-08-28	50.000	50.040	49.630	50.000	48.990	5,114,160
2026-08-27	50.040	50.200	49.670	49.990	48.980	5,991,060
2026-08-26	50.000	50.530	49.830	50.250	49.234	6,310,471
2026-08-25	49.500	50.030	49.490	50.000	48.990	6,736,990
2026-08-24	49.290	49.580	49.030	49.500	48.500	8,258,549
2026-08-21	50.010	50.080	49.310	49.330	48.333	8,603,005
2026-08-20	49.830	50.680	49.810	50.210	49.195	7,164,321
2026-08-19	49.560	50.020	49.560	49.750	48.745	8,467,151
2026-08-18	49.790	49.860	49.360	49.500	48.500	7,604,895
2026-08-17	49.960	50.030	49.520	49.800	48.794	7,052,340
2026-08-14	50.410	50.450	49.940	50.030	49.019	7,925,434
2026-08-13	50.550	50.610	50.100	50.460	49.440	7,705,156
2026-08-12	50.690	51.000	50.410	50.550	49.528	7,797,716
2026-08-11	51.010	51.430	50.800	50.830	49.803	8,499,314
2026-08-10	50.760	51.710	50.630	51.190	50.155	10,730,211
2026-08-07	50.590	50.850	50.150	50.760	49.734	9,473,152
2026-08-06	50.900	50.990	50.320	50.690	49.666	8,794,720
2026-08-05	51.650	51.660	50.500	50.900	49.871	13,407,300
2026-08-04	52.290	52.450	51.600	51.700	50.655	9,587,536
2026-08-03	52.800	53.370	52.180	52.290	51.233	13,889,392
2026-07-31	52.130	52.860	51.900	52.860	51.792	11,147,510
2026-07-30	51.890	52.800	51.880	52.750	51.684	14,517,155
2026-07-29	51.430	52.230	51.280	51.890	50.841	10,413,488
2026-07-28	51.160	51.600	50.950	51.430	50.391	6,658,301
2026-07-27	50.960	51.530	50.660	51.120	50.087	8,902,099
2026-07-24	51.690	52.210	50.870	51.000	49.969	7,637,620
2026-07-23	51.400	51.930	51.090	51.700	50.655	8,902,748
2026-07-22	51.100	51.760	50.800	51.750	50.704	13,547,519
2026-07-21	51.650	52.820	51.000	51.200	50.165	20,502,956
2026-07-20	51.080	52.080	50.650	52.040	50.988	16,864,793
2026-07-17	51.750	52.620	51.200	51.420	50.381	19,885,592

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	1.0380 CNY
2026-04-30	1.5830 CNY
2025-09-24	1.0190 CNY
2025-04-30	1.1850 CNY
2024-11-25	1.2130 CNY
2024-05-10	2.0770 CNY
2023-05-19	1.5200 CNY
2022-05-05	2.2400 CNY
2021-06-07	3.9000 CNY
2020-06-05	3.0000 CNY
2019-06-05	2.0001 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.