Yunnan Baiyao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	50.820	52.260	50.430	52.110	51.057	22,401,510
2026-07-15	49.890	51.000	49.660	50.800	49.773	15,986,163
2026-07-14	49.530	50.460	49.090	50.050	49.039	15,958,789
2026-07-13	48.830	50.030	48.780	49.750	48.745	14,686,289
2026-07-10	48.360	49.000	47.800	48.820	47.833	9,416,241
2026-07-09	48.570	49.020	48.110	48.360	47.383	6,815,708
2026-07-08	48.580	49.130	48.220	48.670	47.686	6,235,975
2026-07-07	49.260	49.260	48.380	48.650	47.667	7,201,584
2026-07-06	48.700	49.570	48.480	49.280	48.284	10,463,163
2026-07-03	48.920	49.390	48.420	48.860	47.873	8,648,527
2026-07-02	48.000	49.180	47.810	48.760	47.775	11,897,700
2026-07-01	47.400	48.060	46.930	47.970	47.001	8,501,433
2026-06-30	48.480	48.650	47.270	47.370	46.413	9,558,577
2026-06-29	46.930	48.570	46.290	48.530	47.549	13,354,149
2026-06-26	47.140	47.480	46.670	47.000	46.050	7,673,960
2026-06-25	47.480	47.690	46.640	47.150	46.197	10,619,639
2026-06-24	48.530	49.200	47.490	47.630	46.667	10,667,943
2026-06-23	48.560	49.470	48.320	48.530	47.549	11,103,246
2026-06-22	48.330	48.730	47.460	48.660	47.677	12,038,135
2026-06-18	48.900	49.050	48.430	48.430	47.451	7,687,120
2026-06-17	49.420	49.450	48.850	48.910	47.922	6,054,951
2026-06-16	49.900	50.040	49.410	49.410	48.411	6,047,072
2026-06-15	50.620	50.620	49.700	50.150	49.137	11,185,863
2026-06-12	50.520	51.280	50.100	50.600	49.577	13,699,808
2026-06-11	50.050	50.710	49.800	50.550	49.528	9,009,253
2026-06-10	49.380	50.260	49.300	50.140	49.127	8,884,296
2026-06-09	49.190	50.000	49.150	49.420	48.421	7,810,191
2026-06-08	48.900	49.760	48.720	49.500	48.500	10,999,649
2026-06-05	48.600	49.480	48.600	48.810	47.824	9,407,093
2026-06-04	49.130	49.450	48.460	48.600	47.618	7,224,753
2026-06-03	49.460	49.460	48.740	49.150	48.157	8,843,924
2026-06-02	49.800	50.430	49.320	49.460	48.460	9,844,578
2026-06-01	49.980	50.090	49.410	49.820	48.813	11,035,879
2026-05-29	48.990	50.110	48.860	49.940	48.931	17,466,752
2026-05-28	49.080	49.870	48.740	48.820	47.833	10,172,529
2026-05-27	48.870	49.800	48.020	49.730	48.725	12,670,665
2026-05-26	49.320	49.730	48.660	48.850	47.863	9,018,098
2026-05-25	49.740	49.900	49.330	49.470	48.470	6,009,888
2026-05-22	50.160	50.250	49.800	49.800	48.794	6,307,340
2026-05-21	50.860	50.880	50.120	50.130	49.117	6,830,525
2026-05-20	50.840	51.060	50.680	50.780	49.754	4,768,857
2026-05-19	50.720	51.230	50.720	50.880	49.852	5,721,068
2026-05-18	50.910	50.990	50.650	50.860	49.832	5,095,732
2026-05-15	51.400	51.500	50.800	50.900	49.871	7,949,245
2026-05-14	51.660	51.890	51.360	51.500	50.459	7,155,551
2026-05-13	52.050	52.090	51.560	51.650	50.606	10,233,526
2026-05-12	52.640	52.890	51.810	51.810	50.763	9,871,789
2026-05-11	52.620	52.850	52.480	52.620	51.557	10,457,505
2026-05-08	52.610	52.670	52.530	52.620	51.557	7,138,584
2026-05-07	52.700	52.930	52.590	52.600	51.537	7,948,066
2026-05-06	53.060	53.070	52.610	52.650	51.586	12,335,981
2026-04-30	53.780	53.780	53.030	53.050	51.978	14,820,252
2026-04-29	54.500	54.790	54.220	54.630	51.975	8,608,284
2026-04-28	54.300	54.850	54.200	54.840	52.175	10,025,265
2026-04-27	54.430	54.450	54.020	54.290	51.651	7,476,546
2026-04-24	54.450	54.630	54.280	54.430	51.785	7,385,154
2026-04-23	54.460	54.650	54.240	54.280	51.642	6,598,147
2026-04-22	55.060	55.060	54.460	54.480	51.832	8,474,811
2026-04-21	55.000	55.210	54.900	55.060	52.384	4,421,268
2026-04-20	55.190	55.340	55.000	55.000	52.327	6,731,241

← NewerPage 2 of 21 · 1,214 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.