Yunnan Baiyao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	55.400	55.680	55.120	55.290	52.603	6,686,578
2026-04-16	55.680	55.720	55.330	55.520	52.822	4,907,269
2026-04-15	55.270	55.810	55.140	55.720	53.012	7,829,651
2026-04-14	54.980	55.070	54.710	55.050	52.375	5,272,533
2026-04-13	54.810	54.890	54.400	54.730	52.070	7,154,821
2026-04-10	55.110	55.230	54.880	54.920	52.251	7,583,117
2026-04-09	55.830	55.890	55.060	55.100	52.422	6,857,716
2026-04-08	56.000	56.200	55.800	55.940	53.221	7,400,768
2026-04-07	56.330	56.460	55.500	55.910	53.193	5,910,830
2026-04-03	56.630	57.200	56.320	56.460	53.716	7,417,703
2026-04-02	55.610	56.960	55.500	56.780	54.020	13,615,389
2026-04-01	55.730	56.080	55.310	55.570	52.869	9,303,790
2026-03-31	54.810	55.430	54.800	54.860	52.194	5,506,938
2026-03-30	54.040	54.750	53.910	54.750	52.089	5,450,253
2026-03-27	54.000	54.450	53.900	54.400	51.756	5,762,825
2026-03-26	55.400	55.540	54.220	54.260	51.623	9,261,805
2026-03-25	55.690	55.700	55.280	55.390	52.698	5,205,880
2026-03-24	55.440	55.670	54.860	55.490	52.793	6,573,449
2026-03-23	56.060	56.110	54.680	54.940	52.270	15,765,566
2026-03-20	56.800	57.370	56.710	56.740	53.982	8,619,988
2026-03-19	56.700	57.080	56.550	56.730	53.973	5,829,868
2026-03-18	57.070	57.100	56.520	56.860	54.097	5,213,246
2026-03-17	56.880	57.300	56.650	57.090	54.315	8,826,431
2026-03-16	56.200	56.950	56.100	56.790	54.030	7,142,594
2026-03-13	56.420	56.500	56.170	56.300	53.564	4,669,623
2026-03-12	56.660	56.800	56.130	56.300	53.564	8,346,171
2026-03-11	56.500	56.760	56.160	56.700	53.944	5,967,687
2026-03-10	56.400	56.520	56.100	56.500	53.754	6,354,995
2026-03-09	55.890	56.830	55.700	56.220	53.488	8,935,601
2026-03-06	55.800	56.170	55.720	56.150	53.421	5,466,599
2026-03-05	55.590	55.930	55.400	55.890	53.174	6,058,971
2026-03-04	55.780	55.830	55.030	55.430	52.736	10,626,625
2026-03-03	56.000	56.550	55.930	55.950	53.231	8,684,779
2026-03-02	55.800	56.190	55.500	56.010	53.288	7,148,005
2026-02-27	56.190	56.400	56.000	56.050	53.326	5,905,383
2026-02-26	56.540	56.650	56.160	56.250	53.516	5,343,225
2026-02-25	56.620	56.850	56.390	56.540	53.792	5,923,299
2026-02-24	56.490	56.840	56.290	56.610	53.859	5,798,757
2026-02-13	56.740	57.220	56.460	56.500	53.754	6,264,012
2026-02-12	57.110	57.150	56.390	56.740	53.982	7,458,388
2026-02-11	57.250	57.450	57.100	57.210	54.430	4,722,687
2026-02-10	57.330	57.470	57.010	57.250	54.468	6,353,438
2026-02-09	56.800	57.350	56.710	57.330	54.544	8,956,418
2026-02-06	58.000	58.200	56.990	57.000	54.230	13,047,999
2026-02-05	56.450	57.360	56.320	57.130	54.353	14,349,987
2026-02-04	55.800	56.410	55.650	56.350	53.611	8,425,430
2026-02-03	55.550	56.000	55.390	56.000	53.278	6,909,038
2026-02-02	55.450	56.180	55.420	55.510	52.812	8,942,853
2026-01-30	55.900	56.190	55.410	55.610	52.907	9,043,538
2026-01-29	55.560	56.330	55.000	56.100	53.374	16,407,452
2026-01-28	56.000	56.000	55.570	55.620	52.917	12,463,925
2026-01-27	56.270	56.680	55.660	56.680	53.925	13,160,713
2026-01-26	56.130	56.470	55.920	56.170	53.440	10,923,666
2026-01-23	56.680	56.680	55.910	56.150	53.421	13,322,603
2026-01-22	56.760	56.810	56.600	56.650	53.897	6,932,037
2026-01-21	57.100	57.230	56.560	56.700	53.944	9,990,050
2026-01-20	56.230	57.280	56.220	57.190	54.411	13,600,961
2026-01-19	56.190	56.470	56.000	56.220	53.488	7,908,436
2026-01-16	56.600	56.650	56.110	56.200	53.469	9,012,392
2026-01-15	56.510	56.820	56.420	56.420	53.678	7,245,948

← NewerPage 3 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.