Yunnan Baiyao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	53.880	55.250	53.360	54.560	45.853	9,469,399
2022-10-28	54.400	56.700	54.170	54.780	46.038	17,135,385
2022-10-27	53.880	55.660	53.660	55.100	46.307	13,646,599
2022-10-26	52.630	54.500	52.400	54.250	45.593	9,493,599
2022-10-25	52.450	52.900	51.800	52.650	44.248	7,811,927
2022-10-24	53.710	54.440	52.660	52.690	44.282	10,363,742
2022-10-21	53.840	54.140	53.400	53.870	45.274	4,085,599
2022-10-20	53.510	54.590	53.510	53.860	45.265	5,869,156
2022-10-19	54.900	54.900	53.770	54.350	45.677	7,088,343
2022-10-18	53.630	55.790	53.200	55.100	46.307	12,836,948
2022-10-17	54.100	54.540	53.430	53.630	45.072	7,843,249
2022-10-14	52.450	54.180	52.440	53.950	45.341	9,474,019
2022-10-13	51.960	52.720	51.700	52.400	44.038	4,432,776
2022-10-12	51.400	52.000	50.610	52.000	43.702	3,540,981
2022-10-11	51.770	51.770	50.450	51.580	43.349	3,972,105
2022-10-10	52.350	52.960	51.570	51.800	43.534	4,314,656
2022-09-30	52.510	52.960	52.030	52.350	43.996	3,819,792
2022-09-29	51.840	53.140	51.840	52.510	44.131	5,340,679
2022-09-28	51.680	52.480	51.530	51.740	43.483	3,940,771
2022-09-27	51.150	51.970	51.000	51.830	43.559	4,419,590
2022-09-26	51.810	52.070	51.100	51.110	42.954	2,711,718
2022-09-23	51.300	52.390	51.000	52.000	43.702	3,722,777
2022-09-22	51.690	52.270	51.180	51.300	43.114	3,355,980
2022-09-21	51.900	52.160	51.310	51.930	43.643	3,030,654
2022-09-20	52.130	52.580	51.800	51.930	43.643	2,675,284
2022-09-19	52.060	52.560	51.710	52.100	43.786	3,152,852
2022-09-16	53.000	53.070	52.150	52.160	43.836	4,813,401
2022-09-15	53.170	53.650	52.530	53.120	44.643	5,432,624
2022-09-14	52.100	53.200	52.000	53.150	44.668	5,263,117
2022-09-13	52.200	52.900	52.030	52.710	44.299	5,465,669
2022-09-09	51.110	52.280	51.110	52.030	43.727	5,463,449
2022-09-08	51.100	51.420	51.000	51.100	42.946	2,894,835
2022-09-07	51.180	51.280	50.960	51.090	42.937	3,004,220
2022-09-06	51.290	51.430	51.020	51.370	43.173	3,143,584
2022-09-05	51.640	52.000	51.000	51.140	42.979	3,832,105
2022-09-02	51.970	52.330	51.500	51.690	43.441	3,047,429
2022-09-01	52.360	52.740	51.850	51.970	43.677	4,397,572
2022-08-31	51.100	52.490	50.750	52.360	44.005	7,427,997
2022-08-30	52.000	52.850	51.010	51.290	43.105	11,951,840
2022-08-29	53.000	53.490	52.740	53.420	44.895	2,961,406
2022-08-26	53.390	53.990	53.240	53.460	44.929	3,177,415
2022-08-25	53.100	53.420	52.870	53.220	44.727	3,295,179
2022-08-24	53.890	54.010	53.010	53.140	44.660	4,161,119
2022-08-23	54.300	54.300	53.660	53.900	45.299	2,850,438
2022-08-22	53.880	54.500	53.550	54.330	45.660	3,055,167
2022-08-19	54.110	54.570	53.880	54.010	45.391	3,576,173
2022-08-18	54.870	54.870	54.270	54.340	45.669	3,675,031
2022-08-17	54.520	55.010	53.750	55.010	46.232	5,203,012
2022-08-16	54.510	54.980	54.420	54.510	45.811	3,977,787
2022-08-15	54.510	55.130	54.470	54.510	45.811	4,012,280
2022-08-12	54.680	55.190	54.380	54.970	46.198	3,672,064
2022-08-11	54.120	54.710	53.900	54.680	45.954	3,726,099
2022-08-10	54.200	54.320	53.610	53.800	45.215	3,304,549
2022-08-09	54.790	54.790	54.180	54.200	45.551	3,057,954
2022-08-08	54.530	55.150	54.360	54.850	46.097	3,663,718
2022-08-05	54.280	54.680	53.900	54.530	45.828	4,784,996
2022-08-04	54.000	54.460	53.800	54.270	45.610	3,642,345
2022-08-03	53.690	54.460	53.530	53.900	45.299	5,136,995
2022-08-02	54.580	54.580	52.700	53.740	45.164	6,636,692
2022-08-01	55.000	55.000	54.230	54.670	45.946	4,910,973

← NewerPage 17 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.