Yunnan Baiyao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	53.840	54.190	53.550	53.690	46.356	5,009,636
2023-07-25	53.580	53.880	53.270	53.840	46.486	6,888,181
2023-07-24	53.310	53.750	53.090	53.220	45.950	3,970,155
2023-07-21	53.050	53.660	53.050	53.490	46.183	4,328,440
2023-07-20	53.850	54.160	52.990	53.030	45.786	6,409,865
2023-07-19	54.110	54.420	53.780	53.990	46.615	5,629,417
2023-07-18	54.430	54.540	54.010	54.230	46.822	4,488,710
2023-07-17	54.170	54.600	54.000	54.440	47.004	5,668,363
2023-07-14	54.450	54.660	54.000	54.290	46.874	7,199,654
2023-07-13	55.950	56.100	53.840	54.380	46.952	15,434,410
2023-07-12	53.410	53.700	53.300	53.440	46.140	3,859,243
2023-07-11	53.150	53.840	53.010	53.540	46.227	6,036,100
2023-07-10	52.050	53.220	52.020	53.160	45.898	6,375,825
2023-07-07	51.820	52.160	51.660	52.020	44.914	2,031,335
2023-07-06	52.330	52.470	51.800	51.820	44.742	2,604,480
2023-07-05	52.820	52.920	52.200	52.350	45.199	3,019,492
2023-07-04	53.000	53.000	52.540	52.820	45.605	2,718,455
2023-07-03	52.480	52.950	52.300	52.940	45.709	3,842,973
2023-06-30	52.150	52.900	52.080	52.480	45.311	3,268,906
2023-06-29	51.850	52.460	51.800	52.300	45.156	3,489,144
2023-06-28	51.800	52.000	51.530	51.820	44.742	2,969,678
2023-06-27	50.890	51.880	50.810	51.730	44.664	5,378,656
2023-06-26	51.000	51.230	50.360	50.640	43.723	8,708,479
2023-06-21	52.920	52.920	52.330	52.350	45.199	4,024,907
2023-06-20	52.800	53.070	52.580	52.710	45.510	4,490,601
2023-06-19	53.410	53.470	52.920	52.930	45.700	4,739,527
2023-06-16	53.480	53.720	53.300	53.360	46.071	5,554,034
2023-06-15	53.250	53.450	52.920	53.410	46.114	5,057,497
2023-06-14	53.020	53.440	52.920	53.230	45.959	5,654,218
2023-06-13	52.750	53.330	52.700	53.050	45.803	5,898,547
2023-06-12	52.700	52.880	52.180	52.750	45.544	5,302,131
2023-06-09	52.680	52.880	52.460	52.550	45.372	5,680,347
2023-06-08	52.410	52.800	51.900	52.760	45.553	7,190,534
2023-06-07	52.520	52.810	52.390	52.640	45.449	4,837,466
2023-06-06	53.350	53.350	52.440	52.580	45.398	7,588,898
2023-06-05	53.400	53.500	53.100	53.360	46.071	4,909,824
2023-06-02	53.300	53.490	53.120	53.430	46.132	5,428,189
2023-06-01	53.730	53.730	52.920	53.120	45.864	8,115,346
2023-05-31	54.410	54.480	53.500	53.850	46.494	7,407,437
2023-05-30	55.000	55.000	53.800	54.250	46.840	5,654,100
2023-05-29	55.110	55.950	54.670	55.050	47.530	6,067,507
2023-05-26	54.000	55.990	53.910	55.040	47.522	8,108,788
2023-05-25	54.500	54.640	53.630	54.010	46.632	6,782,060
2023-05-24	55.580	55.580	54.560	54.560	47.107	6,259,034
2023-05-23	56.080	56.250	55.670	55.710	48.100	4,527,880
2023-05-22	55.550	56.390	55.280	55.970	48.325	6,283,718
2023-05-19	55.410	55.970	54.560	55.280	47.729	6,446,308
2023-05-18	57.510	57.750	56.830	57.110	47.997	5,269,742
2023-05-17	57.800	57.950	57.020	57.460	48.291	4,509,113
2023-05-16	57.700	58.290	57.590	57.800	48.576	6,169,231
2023-05-15	57.660	58.150	56.750	57.730	48.518	6,155,072
2023-05-12	56.760	58.080	56.660	57.290	48.148	6,399,932
2023-05-11	57.560	58.050	56.820	56.930	47.845	5,173,670
2023-05-10	57.690	57.970	57.110	57.400	48.240	6,380,667
2023-05-09	59.100	59.100	57.600	57.610	48.417	9,537,763
2023-05-08	59.010	59.860	58.500	59.150	49.711	10,469,990
2023-05-05	58.920	59.080	58.310	58.650	49.291	8,445,324
2023-05-04	57.800	59.900	57.700	59.160	49.719	17,584,734
2023-04-28	57.540	58.420	57.040	58.190	48.904	17,048,038
2023-04-27	55.050	57.880	55.050	57.590	48.400	29,638,184

← NewerPage 14 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.