Yunnan Baiyao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	56.100	56.200	55.080	55.160	46.358	7,291,375
2022-07-28	56.860	57.020	56.260	56.330	47.341	5,163,041
2022-07-27	56.700	57.090	56.650	56.850	47.778	3,424,202
2022-07-26	56.990	57.300	56.650	57.060	47.955	4,712,545
2022-07-25	56.500	57.300	56.120	56.830	47.761	4,731,383
2022-07-22	56.800	57.300	56.100	56.550	47.526	4,146,834
2022-07-21	57.000	57.160	56.660	56.900	47.820	3,891,757
2022-07-20	56.380	57.180	56.360	56.970	47.879	5,107,039
2022-07-19	56.760	56.990	55.820	56.390	47.391	5,521,259
2022-07-18	56.220	56.890	55.800	56.760	47.702	4,400,281
2022-07-15	56.750	58.000	56.100	56.490	47.475	7,747,561
2022-07-14	56.100	57.070	56.080	56.770	47.711	5,252,123
2022-07-13	56.500	56.900	56.080	56.300	47.316	6,159,003
2022-07-12	58.210	58.590	56.330	56.510	47.492	9,760,886
2022-07-11	59.220	59.370	57.900	58.220	48.929	7,715,441
2022-07-08	59.010	59.750	58.800	59.160	49.719	4,322,496
2022-07-07	59.520	59.530	58.580	59.010	49.593	5,837,604
2022-07-06	60.820	61.090	59.200	59.520	50.022	7,394,530
2022-07-05	61.140	61.240	59.940	60.840	51.131	7,895,628
2022-07-04	60.010	61.320	59.650	61.130	51.375	10,115,037
2022-07-01	60.300	60.310	59.480	60.010	50.434	6,578,762
2022-06-30	58.550	61.010	58.470	60.390	50.753	12,874,726
2022-06-29	58.700	59.680	58.250	58.580	49.232	9,422,180
2022-06-28	58.220	59.000	57.750	58.800	49.417	7,492,027
2022-06-27	58.950	59.900	58.500	58.590	49.240	9,949,840
2022-06-24	58.100	58.630	57.860	58.140	48.862	7,078,354
2022-06-23	57.610	58.120	57.040	58.120	48.845	5,664,602
2022-06-22	58.080	58.640	57.600	57.610	48.417	6,921,773
2022-06-21	59.130	59.270	57.800	58.280	48.980	7,901,191
2022-06-20	58.480	59.200	58.100	59.120	49.686	9,512,932
2022-06-17	57.640	58.420	57.000	58.300	48.997	8,580,772
2022-06-16	57.850	58.600	57.490	57.890	48.652	11,110,291
2022-06-15	57.000	58.580	56.900	57.730	48.518	16,237,870
2022-06-14	55.260	55.780	54.520	55.650	46.770	6,726,112
2022-06-13	56.510	56.510	55.540	55.880	46.963	6,813,367
2022-06-10	55.880	56.690	55.700	56.600	47.568	5,212,817
2022-06-09	56.800	57.140	55.910	56.110	47.156	6,380,925
2022-06-08	57.230	57.380	56.500	56.910	47.828	7,264,707
2022-06-07	56.290	57.280	56.100	57.230	48.097	8,325,491
2022-06-06	55.660	56.300	55.390	56.290	47.307	6,186,313
2022-06-02	55.720	55.750	55.300	55.560	46.694	5,120,889
2022-06-01	56.400	56.400	55.500	55.610	46.736	7,230,211
2022-05-31	56.120	56.400	55.700	56.400	47.400	5,993,228
2022-05-30	56.270	56.460	55.920	56.130	47.173	4,822,108
2022-05-27	56.340	56.830	56.010	56.260	47.282	5,067,338
2022-05-26	55.900	56.550	55.390	56.320	47.333	6,324,174
2022-05-25	55.280	55.950	55.110	55.780	46.879	5,240,740
2022-05-24	57.210	57.290	55.280	55.410	46.568	12,007,793
2022-05-23	57.690	57.780	57.000	57.200	48.072	7,147,953
2022-05-20	57.050	58.210	57.010	57.610	48.417	9,527,977
2022-05-19	56.500	57.280	56.270	56.960	47.870	8,322,273
2022-05-18	57.550	57.980	56.660	57.500	48.324	12,954,169
2022-05-17	60.000	60.600	57.600	58.300	48.997	25,317,890
2022-05-16	66.450	66.450	62.030	62.220	52.291	46,639,580
2022-05-13	58.500	61.200	56.370	60.500	50.846	18,587,865
2022-05-12	55.550	56.350	55.130	55.680	46.795	3,944,439
2022-05-11	54.970	56.180	54.950	55.550	46.685	5,539,155
2022-05-10	54.050	55.090	53.780	54.700	45.971	3,612,916
2022-05-09	54.690	55.090	54.030	54.490	45.795	3,066,508
2022-05-06	53.900	54.840	53.600	54.770	46.030	4,554,162

← NewerPage 18 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.