Yunnan Baiyao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	48.510	48.780	48.010	48.220	41.633	5,407,580
2024-01-18	47.820	48.560	47.070	48.480	41.858	9,112,084
2024-01-17	49.000	49.160	48.200	48.210	41.625	5,201,876
2024-01-16	48.460	49.100	48.330	49.100	42.393	5,928,678
2024-01-15	47.880	48.550	47.800	48.470	41.849	3,861,792
2024-01-12	48.010	48.370	47.900	47.970	41.417	3,716,902
2024-01-11	47.900	48.400	47.560	48.070	41.504	4,845,063
2024-01-10	48.400	48.650	48.010	48.050	41.486	3,691,498
2024-01-09	48.300	48.570	47.960	48.450	41.832	3,774,418
2024-01-08	48.800	49.070	48.060	48.300	41.702	4,867,148
2024-01-05	49.280	49.330	48.640	48.820	42.151	3,839,056
2024-01-04	49.490	49.530	48.860	49.280	42.548	4,086,941
2024-01-03	49.250	49.990	49.100	49.530	42.764	4,571,934
2024-01-02	49.170	49.540	48.860	49.320	42.583	4,083,224
2023-12-29	49.030	49.250	48.910	49.150	42.436	4,832,573
2023-12-28	48.310	49.050	48.200	48.980	42.289	6,014,837
2023-12-27	48.380	48.520	47.930	48.450	41.832	3,084,267
2023-12-26	48.560	48.690	48.250	48.400	41.789	2,773,517
2023-12-25	48.430	48.700	48.200	48.560	41.927	3,292,738
2023-12-22	47.830	48.960	47.630	48.500	41.875	7,609,738
2023-12-21	46.860	47.920	46.600	47.820	41.288	6,925,254
2023-12-20	46.850	47.360	46.760	46.900	40.494	7,327,130
2023-12-19	49.150	49.190	46.410	46.790	40.399	18,512,747
2023-12-18	49.030	49.450	48.850	49.040	42.341	4,496,936
2023-12-15	49.480	49.550	49.040	49.100	42.393	4,246,987
2023-12-14	49.860	50.090	49.300	49.360	42.618	4,696,111
2023-12-13	50.000	50.300	49.800	49.800	42.997	4,546,958
2023-12-12	49.810	50.370	49.710	49.980	43.153	6,357,991
2023-12-11	49.550	49.940	48.860	49.940	43.118	5,695,592
2023-12-08	49.110	49.760	48.960	49.720	42.928	8,978,102
2023-12-07	49.000	49.290	48.710	49.200	42.479	6,190,161
2023-12-06	49.240	49.280	48.800	49.010	42.315	6,662,606
2023-12-05	49.700	49.850	49.250	49.290	42.557	6,560,654
2023-12-04	50.170	50.350	49.700	49.700	42.911	7,351,702
2023-12-01	50.300	50.360	50.010	50.350	43.472	5,435,676
2023-11-30	50.250	50.560	50.020	50.330	43.455	5,852,218
2023-11-29	50.500	50.650	50.070	50.110	43.265	4,462,715
2023-11-28	49.710	50.550	49.400	50.550	43.645	8,011,856
2023-11-27	50.630	50.630	49.710	49.770	42.972	11,297,859
2023-11-24	50.350	50.750	50.300	50.630	43.714	8,283,528
2023-11-23	50.130	50.530	50.100	50.450	43.559	6,059,933
2023-11-22	50.480	50.630	50.130	50.150	43.300	6,585,064
2023-11-21	50.610	51.000	50.480	50.500	43.602	9,989,306
2023-11-20	50.360	50.730	50.190	50.610	43.697	9,086,449
2023-11-17	50.090	50.350	49.810	50.280	43.412	7,291,731
2023-11-16	50.680	50.730	50.160	50.180	43.326	5,815,320
2023-11-15	50.560	50.690	50.360	50.680	43.757	6,203,277
2023-11-14	50.330	50.640	50.270	50.300	43.429	5,475,624
2023-11-13	50.590	50.840	50.110	50.320	43.446	5,689,843
2023-11-10	50.600	50.830	50.430	50.580	43.671	6,635,606
2023-11-09	50.810	51.060	50.580	50.750	43.818	5,450,723
2023-11-08	50.900	51.220	50.600	50.880	43.930	5,531,397
2023-11-07	51.300	51.380	50.800	50.930	43.973	6,280,902
2023-11-06	51.400	51.480	51.140	51.400	44.379	7,238,039
2023-11-03	50.750	51.100	50.700	51.010	44.042	5,503,449
2023-11-02	50.990	51.230	50.740	50.870	43.921	5,146,590
2023-11-01	51.050	51.150	50.610	50.990	44.025	5,880,451
2023-10-31	51.500	51.570	50.550	50.850	43.904	8,811,268
2023-10-30	50.490	50.970	50.380	50.660	43.740	7,610,974
2023-10-27	49.720	50.740	49.520	50.500	43.602	8,002,120

← NewerPage 12 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.