Yunnan Baiyao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	58.030	58.100	57.450	57.460	48.291	5,226,680
2023-01-30	58.550	58.710	58.000	58.140	48.862	8,490,167
2023-01-20	57.990	58.400	57.720	58.250	48.955	6,431,684
2023-01-19	57.200	57.900	56.880	57.880	48.644	5,340,191
2023-01-18	57.060	57.320	56.620	57.310	48.165	5,297,947
2023-01-17	57.480	57.650	56.700	57.060	47.955	5,506,202
2023-01-16	57.770	57.970	56.800	57.270	48.131	11,217,996
2023-01-13	55.070	56.770	54.980	56.760	47.702	9,207,466
2023-01-12	54.880	55.340	54.660	55.170	46.366	4,836,656
2023-01-11	55.060	55.450	54.840	54.860	46.106	5,494,871
2023-01-10	55.000	55.550	54.810	55.020	46.240	4,779,267
2023-01-09	55.060	55.350	54.910	55.140	46.341	3,149,371
2023-01-06	55.290	55.470	54.800	55.040	46.257	3,975,756
2023-01-05	55.030	55.610	54.900	55.280	46.459	6,134,764
2023-01-04	54.630	54.980	54.420	54.860	46.106	4,066,885
2023-01-03	54.370	55.130	54.370	54.620	45.904	3,770,657
2022-12-30	54.530	54.580	54.000	54.360	45.685	2,543,733
2022-12-29	54.000	54.560	53.830	54.250	45.593	2,915,059
2022-12-28	53.850	54.550	53.770	54.240	45.585	3,423,574
2022-12-27	54.870	55.040	53.610	53.970	45.358	6,309,483
2022-12-26	55.000	55.560	54.300	55.000	46.223	4,936,437
2022-12-23	55.020	55.650	54.950	55.300	46.475	2,388,159
2022-12-22	55.770	56.390	55.160	55.320	46.492	4,457,436
2022-12-21	55.990	56.330	55.580	55.770	46.870	2,759,076
2022-12-20	56.530	56.900	55.580	55.800	46.896	4,361,198
2022-12-19	58.970	59.350	56.390	56.560	47.534	7,672,969
2022-12-16	58.090	59.440	58.000	59.030	49.610	5,277,207
2022-12-15	58.580	59.300	58.150	58.220	48.929	4,482,741
2022-12-14	58.990	59.400	58.020	58.940	49.534	6,331,199
2022-12-13	59.790	59.790	58.300	59.000	49.585	7,286,074
2022-12-12	59.510	60.460	59.100	59.820	50.274	10,563,572
2022-12-09	58.900	59.360	58.500	58.990	49.577	6,224,269
2022-12-08	58.480	60.490	58.460	58.900	49.501	11,736,320
2022-12-07	57.430	58.500	57.310	58.470	49.139	8,345,010
2022-12-06	57.550	58.380	57.250	57.750	48.534	7,007,127
2022-12-05	57.000	57.850	57.000	57.600	48.408	6,683,373
2022-12-02	56.900	57.200	56.680	56.830	47.761	4,310,112
2022-12-01	56.990	57.570	56.610	57.260	48.123	7,452,174
2022-11-30	56.970	57.300	56.340	56.580	47.551	4,657,874
2022-11-29	56.040	57.000	55.850	56.910	47.828	5,074,722
2022-11-28	56.480	57.000	55.820	56.040	47.097	4,600,425
2022-11-25	55.870	56.980	55.250	56.910	47.828	7,282,760
2022-11-24	56.180	56.420	55.670	56.180	47.215	5,607,785
2022-11-23	56.300	56.450	55.600	56.070	47.122	5,244,810
2022-11-22	57.380	57.980	56.330	56.450	47.442	7,176,349
2022-11-21	57.800	57.800	56.850	57.500	48.324	6,914,726
2022-11-18	57.260	58.450	57.140	58.070	48.803	11,504,451
2022-11-17	56.750	57.380	56.580	57.270	48.131	7,709,603
2022-11-16	57.180	57.740	56.700	56.850	47.778	8,746,636
2022-11-15	56.770	57.240	56.250	57.200	48.072	10,846,308
2022-11-14	55.230	57.570	54.500	56.990	47.896	16,400,322
2022-11-11	56.000	57.220	55.390	55.780	46.879	21,432,916
2022-11-10	54.320	56.250	54.310	55.340	46.509	10,168,284
2022-11-09	54.000	54.990	53.970	54.510	45.811	5,439,080
2022-11-08	54.440	54.470	53.920	54.080	45.450	4,339,723
2022-11-07	54.920	54.990	54.050	54.490	45.795	6,696,900
2022-11-04	54.480	55.090	54.160	54.920	46.156	8,180,841
2022-11-03	54.000	55.050	53.570	54.280	45.618	7,895,495
2022-11-02	55.000	56.360	54.560	54.670	45.946	14,131,482
2022-11-01	54.450	55.460	53.800	55.000	46.223	6,785,414

← NewerPage 16 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.