Yunnan Baiyao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	57.200	57.340	56.450	56.630	53.878	9,799,339
2025-10-17	57.660	57.950	57.000	57.060	54.287	8,955,781
2025-10-16	57.120	57.860	57.000	57.710	54.905	9,875,853
2025-10-15	57.120	57.480	56.770	57.190	54.411	9,693,668
2025-10-14	56.760	57.750	56.560	57.120	54.344	12,337,650
2025-10-13	56.560	57.000	56.550	56.750	53.992	9,371,116
2025-10-10	57.370	57.840	57.100	57.330	54.544	9,319,102
2025-10-09	56.780	57.350	56.180	57.340	54.553	11,614,770
2025-09-30	57.360	57.380	56.750	56.750	53.992	7,881,968
2025-09-29	57.180	57.500	56.630	57.360	54.572	8,381,399
2025-09-26	57.200	57.390	56.620	57.110	54.334	7,341,483
2025-09-25	57.690	57.740	56.970	57.280	54.496	8,460,266
2025-09-24	57.180	57.840	56.850	57.690	54.886	8,933,642
2025-09-23	58.160	58.480	57.310	57.930	54.145	10,791,091
2025-09-22	58.490	58.650	57.810	58.140	54.341	8,703,314
2025-09-19	58.360	58.750	58.020	58.480	54.659	7,631,532
2025-09-18	58.980	59.250	58.210	58.490	54.669	11,965,596
2025-09-17	58.700	59.530	58.700	58.970	55.117	8,844,912
2025-09-16	58.970	59.000	58.260	58.690	54.855	8,763,910
2025-09-15	58.950	59.240	58.800	59.010	55.155	9,211,659
2025-09-12	59.840	59.960	58.920	58.990	55.136	10,749,173
2025-09-11	59.300	59.820	58.920	59.820	55.912	10,269,539
2025-09-10	59.790	59.890	59.390	59.430	55.547	8,065,824
2025-09-09	60.240	60.680	59.530	59.790	55.884	11,518,891
2025-09-08	59.300	60.690	59.180	60.240	56.304	15,814,064
2025-09-05	58.760	59.370	58.510	59.300	55.426	11,894,826
2025-09-04	59.430	59.450	58.140	58.680	54.846	15,267,143
2025-09-03	59.960	59.970	59.110	59.430	55.547	13,778,953
2025-09-02	59.340	60.290	58.980	59.690	55.790	19,984,871
2025-09-01	58.300	60.170	58.290	59.290	55.416	30,153,770
2025-08-29	57.170	58.270	57.070	57.580	53.818	18,186,797
2025-08-28	56.900	57.180	56.320	57.170	53.435	12,662,586
2025-08-27	57.930	57.970	56.900	56.900	53.182	13,122,149
2025-08-26	58.130	58.190	57.650	57.830	54.052	10,742,235
2025-08-25	57.980	58.000	57.500	57.990	54.201	16,170,216
2025-08-22	57.490	57.650	57.080	57.640	53.874	14,552,154
2025-08-21	56.950	58.090	56.950	57.500	53.743	19,300,040
2025-08-20	56.520	56.940	56.260	56.940	53.220	10,481,382
2025-08-19	57.120	57.300	56.430	56.530	52.837	13,138,566
2025-08-18	56.380	57.090	56.210	56.840	53.126	20,217,192
2025-08-15	55.880	55.960	55.500	55.960	52.304	11,591,385
2025-08-14	56.010	56.370	55.870	55.880	52.229	11,729,550
2025-08-13	56.010	56.120	55.830	56.000	52.341	9,217,865
2025-08-12	56.030	56.200	55.850	55.950	52.294	7,652,674
2025-08-11	55.920	56.040	55.760	56.010	52.351	7,485,831
2025-08-08	55.840	56.020	55.750	55.890	52.238	6,520,973
2025-08-07	56.000	56.070	55.810	55.840	52.192	8,442,831
2025-08-06	56.180	56.350	55.810	55.960	52.304	12,974,621
2025-08-05	56.110	56.220	56.010	56.180	52.509	8,125,622
2025-08-04	56.340	56.660	55.810	56.110	52.444	12,368,247
2025-08-01	56.080	57.280	56.080	56.290	52.612	13,165,193
2025-07-31	57.240	57.300	55.930	56.080	52.416	18,076,869
2025-07-30	55.840	58.220	55.760	57.420	53.668	28,077,252
2025-07-29	56.510	56.550	55.580	55.820	52.173	16,683,833
2025-07-28	56.550	56.790	56.340	56.500	52.809	7,686,667
2025-07-25	57.100	57.240	56.530	56.530	52.837	8,796,181
2025-07-24	56.570	57.090	56.350	57.040	53.313	10,200,059
2025-07-23	56.630	56.940	56.520	56.530	52.837	10,366,274
2025-07-22	56.170	56.590	56.100	56.510	52.818	13,183,756
2025-07-21	56.220	56.240	56.020	56.170	52.500	6,647,392

← NewerPage 5 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.