Yunnan Baiyao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	57.100	57.200	56.460	56.640	53.887	11,819,208
2026-01-13	56.900	57.500	56.760	57.130	54.353	10,449,285
2026-01-12	57.320	57.390	56.840	56.900	54.135	11,480,664
2026-01-09	57.180	57.450	57.030	57.320	54.534	7,082,287
2026-01-08	57.290	57.370	57.020	57.210	54.430	7,654,612
2026-01-07	57.420	57.650	57.100	57.330	54.544	8,145,025
2026-01-06	57.320	57.430	57.060	57.390	54.601	8,936,580
2026-01-05	56.760	57.340	56.420	57.320	54.534	11,275,650
2025-12-31	56.950	57.050	56.660	56.760	54.001	4,535,989
2025-12-30	56.690	56.980	56.590	56.940	54.173	5,773,067
2025-12-29	56.680	56.850	56.570	56.690	53.935	6,105,152
2025-12-26	56.760	56.880	56.550	56.700	53.944	4,991,239
2025-12-25	56.500	56.780	56.500	56.760	54.001	4,560,086
2025-12-24	56.200	56.660	56.110	56.500	53.754	5,918,977
2025-12-23	56.570	56.680	56.180	56.190	53.459	6,678,303
2025-12-22	56.530	56.840	56.420	56.550	53.802	6,581,568
2025-12-19	56.700	56.750	56.480	56.530	53.783	4,945,095
2025-12-18	56.150	56.800	56.090	56.650	53.897	7,164,942
2025-12-17	55.890	56.210	55.680	56.200	53.469	6,545,926
2025-12-16	55.830	55.940	55.610	55.890	53.174	5,246,974
2025-12-15	55.800	55.970	55.630	55.860	53.145	4,454,191
2025-12-12	55.850	55.880	55.640	55.830	53.117	5,518,632
2025-12-11	55.650	56.070	55.610	55.800	53.088	5,355,464
2025-12-10	55.610	55.750	55.400	55.730	53.021	4,856,903
2025-12-09	56.100	56.150	55.600	55.610	52.907	5,323,930
2025-12-08	55.930	56.170	55.900	56.100	53.374	5,492,350
2025-12-05	55.730	55.950	55.630	55.930	53.212	4,724,837
2025-12-04	55.750	55.890	55.620	55.730	53.021	4,660,870
2025-12-03	55.380	55.810	55.370	55.710	53.002	6,666,672
2025-12-02	55.580	55.750	55.310	55.380	52.689	8,689,300
2025-12-01	56.060	56.060	55.400	55.580	52.879	16,394,339
2025-11-28	56.080	56.150	56.000	56.060	53.335	4,296,844
2025-11-27	56.160	56.210	56.000	56.070	53.345	4,292,451
2025-11-26	55.880	56.150	55.880	55.980	53.259	5,718,150
2025-11-25	55.770	55.940	55.580	55.840	53.126	5,542,490
2025-11-24	55.710	55.870	55.620	55.650	52.945	6,503,306
2025-11-21	55.900	56.150	55.400	55.660	52.955	10,586,897
2025-11-20	56.360	56.620	56.010	56.040	53.316	7,652,373
2025-11-19	56.430	56.640	56.250	56.400	53.659	5,606,116
2025-11-18	56.250	56.700	56.250	56.390	53.649	5,923,039
2025-11-17	56.660	56.800	56.150	56.340	53.602	7,990,081
2025-11-14	56.900	57.440	56.660	56.660	53.906	8,363,481
2025-11-13	57.180	57.250	56.710	57.060	54.287	8,284,082
2025-11-12	57.300	57.660	57.080	57.120	54.344	8,264,572
2025-11-11	57.090	57.250	56.900	57.220	54.439	6,882,232
2025-11-10	56.070	57.390	55.960	57.280	54.496	14,692,427
2025-11-07	55.840	56.300	55.710	56.030	53.307	7,122,373
2025-11-06	55.900	56.070	55.740	55.880	53.164	6,366,071
2025-11-05	55.890	55.940	55.600	55.870	53.155	6,162,366
2025-11-04	56.360	56.380	55.860	55.930	53.212	9,198,810
2025-11-03	56.750	56.910	56.280	56.360	53.621	10,651,101
2025-10-31	56.200	56.860	55.900	56.660	53.906	13,853,597
2025-10-30	56.400	56.880	56.170	56.480	53.735	10,774,091
2025-10-29	56.100	56.350	56.000	56.350	53.611	5,829,139
2025-10-28	56.550	56.570	56.080	56.100	53.374	10,009,096
2025-10-27	56.390	56.600	56.290	56.470	53.726	7,832,478
2025-10-24	56.560	56.650	56.310	56.360	53.621	6,806,108
2025-10-23	56.380	56.570	56.210	56.570	53.821	5,548,094
2025-10-22	56.580	56.700	56.280	56.450	53.707	7,229,689
2025-10-21	56.650	56.820	56.500	56.620	53.868	7,418,932

← NewerPage 4 of 5 · 241 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.