Yunnan Baiyao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	49.200	49.810	49.020	49.800	42.997	5,300,588
2023-10-25	49.700	49.800	49.250	49.320	42.583	6,128,991
2023-10-24	49.200	49.490	48.710	49.340	42.600	7,113,953
2023-10-23	49.060	49.160	48.480	49.040	42.341	5,586,183
2023-10-20	49.710	49.720	48.900	49.030	42.333	9,104,796
2023-10-19	50.780	51.090	49.700	49.710	42.920	11,464,962
2023-10-18	52.150	52.200	50.950	50.990	44.025	11,420,715
2023-10-17	53.170	53.200	51.720	52.090	44.975	10,991,105
2023-10-16	53.990	54.280	52.900	53.010	45.769	5,965,340
2023-10-13	53.780	53.960	53.610	53.840	46.486	3,308,294
2023-10-12	53.690	54.160	53.610	53.900	46.537	4,958,098
2023-10-11	52.990	53.650	52.990	53.400	46.106	5,785,329
2023-10-10	53.420	53.450	52.820	52.880	45.657	3,732,324
2023-10-09	53.300	53.540	52.630	53.480	46.175	5,513,964
2023-09-28	53.500	53.730	53.220	53.300	46.019	5,041,512
2023-09-27	53.010	53.650	52.680	53.510	46.201	5,500,701
2023-09-26	53.050	53.390	52.620	52.760	45.553	5,369,613
2023-09-25	53.130	53.300	53.000	53.090	45.838	6,101,405
2023-09-22	52.730	53.280	52.580	53.120	45.864	7,214,087
2023-09-21	54.080	54.090	52.790	52.940	45.709	7,449,804
2023-09-20	53.950	54.220	53.710	54.020	46.641	4,013,243
2023-09-19	53.750	54.030	53.570	53.980	46.606	4,559,757
2023-09-18	53.400	53.840	53.000	53.730	46.391	5,070,278
2023-09-15	53.630	53.860	53.200	53.480	46.175	4,628,883
2023-09-14	53.100	53.630	53.040	53.390	46.097	4,426,959
2023-09-13	53.390	53.620	52.920	53.100	45.847	3,646,236
2023-09-12	53.200	53.630	53.200	53.410	46.114	4,176,291
2023-09-11	53.000	53.530	53.000	53.200	45.933	7,142,670
2023-09-08	52.900	53.090	52.510	52.970	45.734	3,947,615
2023-09-07	54.090	54.150	52.880	52.900	45.674	7,243,848
2023-09-06	54.230	54.480	54.000	54.080	46.693	4,239,966
2023-09-05	54.870	55.090	54.410	54.500	47.055	4,948,291
2023-09-04	54.710	54.970	54.330	54.930	47.427	6,526,200
2023-09-01	54.500	54.740	54.300	54.560	47.107	4,367,946
2023-08-31	54.240	54.690	54.180	54.650	47.185	8,391,220
2023-08-30	54.440	54.700	53.940	54.160	46.762	11,388,368
2023-08-29	53.050	53.680	53.020	53.660	46.330	9,474,845
2023-08-28	54.850	54.990	52.750	52.960	45.726	12,073,162
2023-08-25	52.970	53.280	52.730	52.950	45.717	3,824,189
2023-08-24	52.450	53.160	52.320	53.070	45.821	6,429,275
2023-08-23	52.200	52.910	52.000	52.370	45.216	6,329,990
2023-08-22	52.500	52.670	51.500	52.170	45.044	5,948,475
2023-08-21	52.730	53.020	52.100	52.260	45.121	4,561,624
2023-08-18	53.740	53.740	52.660	52.680	45.484	6,336,743
2023-08-17	53.470	53.510	53.010	53.270	45.993	6,021,300
2023-08-16	53.810	53.980	53.500	53.540	46.227	6,913,349
2023-08-15	54.150	54.340	53.640	53.910	46.546	5,990,445
2023-08-14	54.080	54.450	53.800	54.150	46.753	9,468,237
2023-08-11	54.540	55.220	54.360	54.400	46.969	9,154,697
2023-08-10	54.440	54.640	54.210	54.590	47.133	5,140,240
2023-08-09	54.220	54.560	54.040	54.450	47.012	6,996,718
2023-08-08	53.600	54.310	53.330	54.230	46.822	6,084,339
2023-08-07	54.150	54.200	53.560	53.690	46.356	4,690,764
2023-08-04	53.990	54.430	53.950	54.150	46.753	6,283,675
2023-08-03	52.740	53.830	52.710	53.830	46.477	5,587,850
2023-08-02	53.670	53.780	52.900	52.980	45.743	6,909,648
2023-08-01	53.820	54.080	53.550	53.610	46.287	6,937,624
2023-07-31	54.560	55.050	53.750	53.830	46.477	12,375,037
2023-07-28	53.700	54.340	53.210	54.290	46.874	7,535,678
2023-07-27	53.700	54.150	53.650	53.700	46.365	4,209,253

← NewerPage 13 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.