Yunnan Baiyao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	53.660	53.820	53.280	53.560	45.013	5,181,107
2023-04-25	53.820	54.200	53.220	53.860	45.265	4,995,486
2023-04-24	54.950	55.290	53.980	54.090	45.458	6,170,258
2023-04-21	55.050	55.750	54.660	54.970	46.198	5,921,829
2023-04-20	54.720	55.260	54.580	55.050	46.265	5,955,039
2023-04-19	55.400	55.470	54.360	54.480	45.786	7,739,466
2023-04-18	55.740	55.940	55.420	55.470	46.618	4,996,539
2023-04-17	55.580	55.860	55.340	55.790	46.887	6,041,322
2023-04-14	55.830	56.120	55.520	55.800	46.896	3,963,569
2023-04-13	55.210	56.160	55.100	55.820	46.912	6,828,908
2023-04-12	55.980	56.490	55.270	55.370	46.534	6,786,173
2023-04-11	55.490	56.460	55.050	56.000	47.064	6,718,141
2023-04-10	55.910	56.000	55.070	55.260	46.442	6,043,783
2023-04-07	55.490	56.000	55.170	55.910	46.988	5,758,030
2023-04-06	55.600	56.200	55.300	55.500	46.643	7,178,954
2023-04-04	55.000	55.600	54.750	55.570	46.702	8,221,183
2023-04-03	54.730	55.240	54.480	54.920	46.156	5,141,498
2023-03-31	54.550	55.260	54.290	54.700	45.971	8,220,278
2023-03-30	53.810	54.040	53.450	53.920	45.316	2,905,788
2023-03-29	54.260	54.260	53.610	53.900	45.299	4,010,865
2023-03-28	53.700	54.320	53.550	54.270	45.610	5,032,499
2023-03-27	53.350	53.990	53.000	53.570	45.021	4,976,684
2023-03-24	53.750	53.960	53.160	53.240	44.744	3,980,869
2023-03-23	53.480	53.790	53.090	53.760	45.181	3,323,021
2023-03-22	53.200	53.610	53.140	53.500	44.963	3,208,014
2023-03-21	52.550	53.280	52.550	53.120	44.643	4,166,577
2023-03-20	54.050	54.050	52.500	52.540	44.156	9,710,017
2023-03-17	54.400	54.660	53.820	54.060	45.433	5,137,526
2023-03-16	53.900	54.790	53.600	54.220	45.568	6,118,811
2023-03-15	53.850	54.470	53.790	54.020	45.400	5,723,035
2023-03-14	54.310	54.570	53.530	53.620	45.063	5,769,895
2023-03-13	53.810	54.340	53.720	54.300	45.635	4,061,672
2023-03-10	54.480	54.480	53.880	53.950	45.341	5,114,994
2023-03-09	54.470	54.800	54.380	54.540	45.837	4,298,178
2023-03-08	54.610	54.980	53.800	54.420	45.736	7,487,886
2023-03-07	56.900	56.920	54.550	54.720	45.988	23,118,058
2023-03-06	57.330	58.150	57.090	57.770	48.551	8,302,915
2023-03-03	57.200	57.690	57.110	57.320	48.173	4,024,988
2023-03-02	57.470	57.480	57.030	57.170	48.047	3,966,437
2023-03-01	57.690	57.750	56.900	57.480	48.307	6,215,168
2023-02-28	56.500	57.090	56.460	56.900	47.820	6,699,062
2023-02-27	57.010	57.440	56.380	56.500	47.484	4,708,444
2023-02-24	57.400	57.460	56.710	57.050	47.946	5,577,850
2023-02-23	57.590	58.140	57.240	57.420	48.257	7,375,261
2023-02-22	57.510	58.090	57.460	57.780	48.560	6,084,915
2023-02-21	57.430	57.900	57.330	57.800	48.576	6,720,589
2023-02-20	57.020	57.520	55.890	57.500	48.324	9,375,637
2023-02-17	56.620	57.480	56.390	56.800	47.736	8,373,124
2023-02-16	56.660	57.660	56.200	56.630	47.593	10,136,087
2023-02-15	56.400	56.790	56.150	56.550	47.526	5,329,999
2023-02-14	56.600	56.680	56.170	56.480	47.467	5,496,869
2023-02-13	56.200	56.550	55.880	56.450	47.442	6,415,342
2023-02-10	56.380	56.380	55.910	56.080	47.131	3,266,580
2023-02-09	56.040	56.320	55.800	56.270	47.291	3,260,809
2023-02-08	56.120	56.390	55.940	56.040	47.097	3,569,365
2023-02-07	56.030	56.450	55.890	56.090	47.139	4,728,609
2023-02-06	56.690	56.690	55.850	55.910	46.988	5,380,050
2023-02-03	57.370	57.500	56.450	56.700	47.652	6,896,601
2023-02-02	57.600	58.060	57.200	57.480	48.307	6,445,233
2023-02-01	57.460	57.930	56.990	57.600	48.408	6,450,236

← NewerPage 15 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.