Yunnan Baiyao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	92.870	93.500	90.440	90.730	52.875	5,213,650
2022-01-26	92.500	93.320	91.500	92.840	54.105	5,743,778
2022-01-25	95.540	96.350	92.350	92.500	53.907	6,888,427
2022-01-24	96.820	97.690	94.680	95.600	55.713	6,490,198
2022-01-21	99.100	99.240	96.000	97.510	56.826	7,334,730
2022-01-20	97.980	100.50	97.980	99.550	58.015	5,246,827
2022-01-19	102.47	102.50	97.900	98.750	57.549	9,984,692
2022-01-18	102.18	102.92	100.71	102.47	59.717	5,558,873
2022-01-17	104.38	104.65	102.00	102.17	59.542	7,860,531
2022-01-14	103.89	107.00	103.38	104.35	60.813	8,968,408
2022-01-13	105.50	107.80	103.81	104.65	60.987	9,407,161
2022-01-12	107.69	110.05	105.68	106.09	61.827	13,896,801
2022-01-11	103.60	109.78	103.26	109.50	63.814	23,244,951
2022-01-10	102.14	104.33	101.11	104.20	60.725	9,903,625
2022-01-07	99.900	104.30	98.570	102.41	59.682	15,167,187
2022-01-06	97.900	101.48	97.500	100.86	58.779	12,868,780
2022-01-05	104.00	104.42	98.430	98.560	57.438	18,694,599
2022-01-04	104.99	108.68	104.16	104.55	60.929	22,468,861
2021-12-31	97.790	105.66	97.500	104.65	60.987	26,026,725
2021-12-30	96.640	97.830	96.600	97.000	56.529	6,590,974
2021-12-29	98.970	99.200	96.680	97.000	56.529	9,534,462
2021-12-28	99.620	99.990	97.500	98.260	57.263	8,487,274
2021-12-27	99.610	102.30	98.600	99.180	57.800	14,501,747
2021-12-24	95.000	100.00	94.370	99.610	58.050	20,397,349
2021-12-23	95.840	96.480	95.000	95.640	55.737	10,831,403
2021-12-22	95.200	97.980	95.190	97.750	56.966	14,957,868
2021-12-21	94.700	97.000	94.220	95.550	55.684	11,081,058
2021-12-20	90.560	97.000	90.420	94.780	55.235	20,679,481
2021-12-17	91.700	91.850	90.560	90.740	52.881	3,843,663
2021-12-16	91.200	92.180	91.170	91.700	53.440	3,895,985
2021-12-15	93.000	93.200	91.450	91.470	53.306	4,870,548
2021-12-14	93.010	93.030	91.820	92.800	54.081	5,856,737
2021-12-13	93.300	94.280	92.900	93.100	54.256	6,371,747
2021-12-10	93.090	93.960	92.410	92.970	54.181	7,610,597
2021-12-09	91.000	94.110	91.000	93.200	54.315	11,102,995
2021-12-08	91.000	91.410	90.080	90.990	53.027	5,041,569
2021-12-07	89.600	90.930	89.600	90.640	52.823	6,882,394
2021-12-06	89.320	90.280	88.900	89.500	52.158	4,546,812
2021-12-03	88.220	89.160	88.210	88.950	51.838	3,294,292
2021-12-02	88.110	89.320	88.110	88.460	51.552	3,830,549
2021-12-01	88.070	88.490	87.710	88.400	51.517	2,879,214
2021-11-30	88.160	88.650	87.900	88.330	51.477	3,795,519
2021-11-29	88.920	89.990	87.660	87.950	51.255	5,642,126
2021-11-26	90.360	90.880	88.900	89.030	51.884	6,406,439
2021-11-25	89.830	91.350	89.110	90.630	52.817	7,228,060
2021-11-24	89.400	89.750	88.380	89.100	51.925	4,397,159
2021-11-23	89.850	90.400	89.300	89.450	52.129	3,716,414
2021-11-22	90.000	90.250	89.500	89.790	52.327	4,386,509
2021-11-19	89.540	90.450	89.510	90.020	52.461	2,935,577
2021-11-18	90.750	90.750	89.630	90.000	52.450	3,851,394
2021-11-17	91.360	91.500	90.180	90.970	53.015	4,533,310
2021-11-16	89.700	92.290	89.700	91.370	53.248	8,221,823
2021-11-15	88.300	90.330	88.280	89.700	52.275	4,676,187
2021-11-12	89.090	89.350	88.000	88.270	51.442	4,026,530
2021-11-11	88.520	89.330	88.000	89.100	51.925	4,240,749
2021-11-10	88.240	88.900	86.900	88.600	51.634	4,683,544
2021-11-09	88.220	88.880	88.000	88.270	51.442	2,703,150
2021-11-08	89.100	89.380	87.650	88.030	51.302	5,880,365
2021-11-05	90.200	90.880	89.310	89.320	52.053	3,961,580
2021-11-04	89.900	90.600	89.350	89.970	52.432	4,057,830

← NewerPage 20 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.