Yunnan Baiyao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	55.810	55.900	54.800	55.460	47.884	10,709,103
2024-04-23	56.370	56.660	55.570	55.920	48.281	11,456,266
2024-04-22	56.970	57.610	56.170	56.430	48.722	13,703,900
2024-04-19	56.000	57.000	55.820	56.710	48.964	15,000,319
2024-04-18	55.600	57.150	55.550	56.000	48.351	21,669,612
2024-04-17	53.310	56.100	52.860	56.070	48.411	31,554,355
2024-04-16	51.700	53.870	51.650	53.310	46.028	23,039,226
2024-04-15	50.610	52.000	50.560	51.750	44.681	13,591,711
2024-04-12	50.610	50.940	50.430	50.600	43.688	5,340,542
2024-04-11	50.500	51.180	50.400	50.700	43.774	6,827,500
2024-04-10	50.930	51.150	50.450	50.600	43.688	7,167,196
2024-04-09	51.100	51.260	50.440	51.050	44.077	8,217,179
2024-04-08	51.260	51.740	51.020	51.200	44.206	9,531,479
2024-04-03	49.990	51.670	49.850	51.250	44.249	16,480,463
2024-04-02	50.500	50.670	49.800	50.130	43.282	12,568,797
2024-04-01	50.370	51.400	49.780	50.740	43.809	13,786,193
2024-03-29	50.550	51.480	50.430	50.800	43.861	4,434,327
2024-03-28	50.300	50.750	50.230	50.500	43.602	6,387,638
2024-03-27	50.850	50.850	50.290	50.290	43.420	5,196,633
2024-03-26	50.910	51.200	50.650	50.860	43.913	4,955,147
2024-03-25	50.560	51.380	50.410	50.910	43.956	8,868,919
2024-03-22	50.940	50.970	50.180	50.620	43.705	6,852,989
2024-03-21	51.300	51.380	50.950	51.000	44.034	5,230,419
2024-03-20	51.280	51.650	50.950	51.250	44.249	5,965,882
2024-03-19	51.510	51.790	51.200	51.270	44.267	5,882,199
2024-03-18	51.770	51.950	51.350	51.610	44.560	7,370,803
2024-03-15	51.150	51.600	50.990	51.460	44.431	5,917,156
2024-03-14	51.860	52.250	51.290	51.340	44.327	7,846,594
2024-03-13	52.010	52.180	51.500	51.870	44.785	6,469,705
2024-03-12	51.700	52.360	51.700	52.000	44.897	9,838,674
2024-03-11	51.840	51.970	51.290	51.560	44.517	7,389,954
2024-03-08	50.640	51.800	50.600	51.590	44.543	11,585,393
2024-03-07	51.010	51.080	50.630	50.650	43.731	9,090,967
2024-03-06	51.290	51.380	50.600	51.010	44.042	8,968,633
2024-03-05	50.460	51.500	50.200	51.300	44.293	14,274,652
2024-03-04	50.490	51.330	50.380	50.660	43.740	11,611,619
2024-03-01	49.850	50.920	49.800	50.490	43.593	13,530,250
2024-02-29	49.200	49.850	49.130	49.830	43.023	9,660,746
2024-02-28	49.690	50.400	49.450	49.490	42.730	11,518,464
2024-02-27	49.570	49.720	49.400	49.710	42.920	5,986,995
2024-02-26	49.740	49.820	49.300	49.460	42.704	8,241,336
2024-02-23	49.950	50.100	49.590	49.710	42.920	9,603,524
2024-02-22	49.690	50.140	49.660	49.980	43.153	9,456,920
2024-02-21	49.800	50.390	49.580	49.970	43.144	11,470,462
2024-02-20	49.750	50.450	49.360	50.000	43.170	10,670,494
2024-02-19	49.800	50.470	49.150	49.870	43.058	13,860,865
2024-02-08	49.510	50.180	49.120	49.420	42.669	11,262,205
2024-02-07	49.450	49.500	48.780	49.410	42.661	13,468,693
2024-02-06	46.200	49.520	46.200	49.450	42.695	16,471,572
2024-02-05	45.600	47.540	45.040	46.800	40.407	13,345,570
2024-02-02	46.120	46.790	44.880	46.170	39.863	10,601,830
2024-02-01	46.320	46.760	45.890	46.250	39.932	8,464,339
2024-01-31	47.590	47.890	46.480	46.510	40.157	11,428,655
2024-01-30	48.960	49.110	48.200	48.240	41.651	5,966,055
2024-01-29	49.750	50.050	49.080	49.170	42.453	8,338,800
2024-01-26	49.000	49.990	48.880	49.410	42.661	8,218,292
2024-01-25	48.420	49.130	48.190	49.080	42.376	7,297,151
2024-01-24	47.380	48.530	47.000	48.330	41.728	8,748,403
2024-01-23	47.120	47.680	46.710	47.370	40.899	6,944,567
2024-01-22	48.180	48.350	47.000	47.310	40.848	7,871,159

← NewerPage 11 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.