Yunnan Baiyao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	53.330	53.470	51.770	51.800	46.431	8,464,302
2024-07-22	53.420	53.800	53.050	53.410	47.875	7,844,216
2024-07-19	52.480	53.470	52.200	53.380	47.848	9,710,464
2024-07-18	51.810	52.500	51.580	52.410	46.978	8,509,944
2024-07-17	51.570	52.090	50.750	51.970	46.584	9,758,798
2024-07-16	51.690	51.990	51.260	51.710	46.351	5,305,497
2024-07-15	51.760	52.050	51.540	51.690	46.333	4,577,895
2024-07-12	51.850	51.990	51.410	51.790	46.422	4,644,694
2024-07-11	51.470	52.060	51.240	51.780	46.413	6,448,541
2024-07-10	50.990	51.590	50.920	51.020	45.732	5,436,524
2024-07-09	50.820	51.450	50.360	51.010	45.723	6,018,378
2024-07-08	51.180	51.450	50.700	50.840	45.571	5,739,055
2024-07-05	50.300	51.250	50.170	51.230	45.920	7,938,947
2024-07-04	51.160	51.300	50.220	50.560	45.320	8,908,961
2024-07-03	51.910	52.300	51.020	51.170	45.867	5,938,394
2024-07-02	52.300	52.650	51.770	51.980	46.593	5,101,870
2024-07-01	51.250	52.820	51.250	52.450	47.014	8,710,671
2024-06-28	51.100	51.370	51.010	51.150	45.849	5,339,674
2024-06-27	51.760	51.760	51.010	51.180	45.876	4,246,251
2024-06-26	51.400	51.870	50.800	51.820	46.449	5,722,952
2024-06-25	51.150	51.720	51.150	51.410	46.082	5,426,529
2024-06-24	51.300	51.750	51.170	51.260	45.947	5,983,315
2024-06-21	51.290	52.060	51.200	51.560	46.216	6,017,218
2024-06-20	52.540	52.660	51.000	51.560	46.216	8,836,901
2024-06-19	53.180	53.190	52.410	52.540	47.095	4,571,715
2024-06-18	52.700	53.240	52.500	52.960	47.471	5,694,067
2024-06-17	52.550	53.390	52.510	52.700	47.238	6,817,335
2024-06-14	51.960	52.870	51.470	52.820	47.346	9,584,508
2024-06-13	53.020	53.450	51.920	51.980	46.593	13,420,711
2024-06-12	53.970	53.970	53.320	53.320	47.794	6,869,302
2024-06-11	54.110	54.280	53.430	54.120	48.511	6,921,406
2024-06-07	54.180	54.880	53.760	54.110	48.502	8,551,469
2024-06-06	53.800	54.280	53.230	53.880	48.296	7,453,704
2024-06-05	53.950	54.840	53.640	53.770	48.197	9,042,236
2024-06-04	53.000	53.950	52.790	53.900	48.314	7,853,904
2024-06-03	52.650	54.200	52.290	52.910	47.426	16,086,411
2024-05-31	53.150	53.460	52.660	52.880	47.399	8,836,004
2024-05-30	53.520	54.100	53.010	53.140	47.633	6,566,491
2024-05-29	54.000	54.100	53.410	53.670	48.108	5,229,794
2024-05-28	54.110	54.750	54.040	54.120	48.511	4,657,921
2024-05-27	53.270	55.090	52.520	54.370	48.735	11,868,010
2024-05-24	53.930	54.430	53.750	53.920	48.332	6,165,036
2024-05-23	54.300	55.020	53.800	54.030	48.430	7,859,458
2024-05-22	55.200	55.210	54.510	54.510	48.861	7,591,260
2024-05-21	55.000	56.000	54.730	55.200	49.479	9,530,736
2024-05-20	55.090	55.300	54.200	55.000	49.300	10,918,488
2024-05-17	55.230	55.540	54.510	55.310	49.578	8,171,849
2024-05-16	55.550	55.840	55.140	55.240	49.515	7,839,169
2024-05-15	56.000	56.450	55.410	55.550	49.793	8,876,994
2024-05-14	54.450	57.000	54.280	56.260	50.429	16,799,028
2024-05-13	53.060	54.910	53.010	54.720	49.049	16,060,130
2024-05-10	54.510	54.510	53.200	53.530	47.982	17,654,409
2024-05-09	56.540	56.710	55.800	56.490	48.774	15,264,580
2024-05-08	57.000	57.560	56.620	56.900	49.128	7,961,192
2024-05-07	57.090	57.250	56.600	56.980	49.197	11,355,893
2024-05-06	57.800	58.000	56.560	57.430	49.585	16,917,672
2024-04-30	56.030	57.770	55.910	57.250	49.430	18,182,848
2024-04-29	56.500	56.560	55.290	56.000	48.351	16,520,062
2024-04-26	55.290	55.880	55.100	55.330	47.772	11,881,921
2024-04-25	55.380	55.760	55.100	55.330	47.772	7,938,530

← NewerPage 10 of 21 · 1,215 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.