Yunnan Baiyao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	53.420	55.210	53.420	54.800	46.055	7,550,435
2022-04-29	74.300	76.350	73.780	76.280	44.454	7,055,934
2022-04-28	73.500	74.580	72.920	73.760	42.985	4,563,413
2022-04-27	71.450	73.120	71.100	73.100	42.601	4,755,602
2022-04-26	71.340	72.980	71.040	72.000	41.960	5,478,368
2022-04-25	73.960	74.300	70.960	71.000	41.377	6,214,779
2022-04-22	73.390	74.720	72.680	74.450	43.388	4,570,409
2022-04-21	75.520	75.650	73.530	73.930	43.085	5,380,853
2022-04-20	76.200	76.410	75.200	75.470	43.982	4,021,089
2022-04-19	77.960	77.970	75.990	76.010	44.297	5,970,022
2022-04-18	78.000	78.010	77.210	77.410	45.113	2,889,355
2022-04-15	78.680	78.680	78.040	78.110	45.521	3,706,362
2022-04-14	78.900	79.360	78.150	78.730	45.882	3,665,159
2022-04-13	78.860	79.660	78.180	78.550	45.777	3,228,191
2022-04-12	77.780	79.000	77.070	78.900	45.981	3,989,603
2022-04-11	79.220	79.700	77.500	77.810	45.346	5,465,139
2022-04-08	78.900	80.460	77.010	80.230	46.756	7,345,101
2022-04-07	81.000	81.000	78.500	78.910	45.987	7,372,764
2022-04-06	81.490	82.990	81.000	81.070	47.246	7,612,355
2022-04-01	80.900	81.450	80.000	81.000	47.205	4,955,248
2022-03-31	81.350	83.480	81.000	81.820	47.683	6,722,804
2022-03-30	81.990	82.360	80.500	81.620	47.566	5,970,816
2022-03-29	80.900	81.450	79.800	80.600	46.972	5,112,569
2022-03-28	79.400	81.160	78.010	80.930	47.164	8,004,365
2022-03-25	81.600	83.490	80.860	81.060	47.240	7,108,679
2022-03-24	80.900	81.850	80.310	81.800	47.671	5,764,651
2022-03-23	80.740	82.120	80.100	81.350	47.409	5,618,739
2022-03-22	80.760	81.180	80.200	80.730	47.047	4,444,402
2022-03-21	80.310	81.650	80.130	81.370	47.420	7,059,661
2022-03-18	80.070	81.200	79.000	80.310	46.803	7,248,208
2022-03-17	78.850	80.600	78.010	79.150	46.127	8,386,037
2022-03-16	77.190	77.820	73.100	77.530	45.183	9,513,425
2022-03-15	78.490	79.850	75.930	76.000	44.291	9,501,689
2022-03-14	81.990	82.710	80.100	80.280	46.785	6,082,631
2022-03-11	79.000	82.250	78.100	82.050	47.817	8,567,972
2022-03-10	80.500	81.000	79.420	80.170	46.721	7,844,621
2022-03-09	82.120	82.550	75.810	78.980	46.028	17,091,291
2022-03-08	85.750	86.690	81.900	82.140	47.869	9,525,223
2022-03-07	88.500	88.500	85.280	85.750	49.973	9,583,777
2022-03-04	89.990	90.000	88.480	88.760	51.727	8,270,155
2022-03-03	90.880	91.560	90.010	90.110	52.514	4,569,066
2022-03-02	90.380	91.360	89.710	90.880	52.963	4,163,472
2022-03-01	90.260	90.840	90.040	90.540	52.764	3,592,818
2022-02-28	90.970	90.980	90.000	90.250	52.595	4,395,784
2022-02-25	90.530	92.000	90.510	91.250	53.178	4,960,550
2022-02-24	91.420	92.280	89.800	90.300	52.625	6,056,811
2022-02-23	91.590	92.500	91.300	91.930	53.574	3,775,487
2022-02-22	92.300	92.300	90.820	91.600	53.382	3,666,233
2022-02-21	92.390	93.000	91.530	92.640	53.988	3,908,220
2022-02-18	92.040	92.880	92.040	92.520	53.918	3,197,343
2022-02-17	92.800	93.300	92.370	92.900	54.140	3,532,312
2022-02-16	93.640	94.180	92.800	93.010	54.204	4,027,247
2022-02-15	92.750	94.490	92.190	93.960	54.758	4,255,815
2022-02-14	92.010	93.500	91.660	92.170	53.714	3,540,419
2022-02-11	95.880	95.880	91.880	93.100	54.256	5,958,610
2022-02-10	95.280	95.880	94.500	94.800	55.247	4,136,802
2022-02-09	93.550	95.860	92.500	95.290	55.533	6,741,935
2022-02-08	91.040	93.550	90.290	93.550	54.519	5,660,964
2022-02-07	90.880	92.860	90.290	90.830	52.933	4,676,777
2022-01-28	91.000	91.710	89.500	90.280	52.613	5,651,461

← NewerPage 19 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.