Yunnan Baiyao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	56.220	56.340	55.840	56.230	52.556	6,993,686
2025-07-17	55.910	56.430	55.910	56.220	52.547	6,308,974
2025-07-16	55.600	56.040	55.500	55.910	52.257	5,492,505
2025-07-15	56.010	56.070	55.380	55.600	51.967	6,925,286
2025-07-14	56.070	56.180	55.860	55.990	52.332	5,902,582
2025-07-11	56.090	56.450	56.010	56.070	52.407	7,756,197
2025-07-10	56.040	56.110	55.860	56.000	52.341	4,845,710
2025-07-09	55.900	56.250	55.700	56.040	52.379	4,733,456
2025-07-08	55.620	56.120	55.610	55.960	52.304	5,904,823
2025-07-07	55.820	55.830	55.500	55.620	51.986	3,563,560
2025-07-04	55.800	55.910	55.400	55.790	52.145	5,523,820
2025-07-03	55.630	55.830	55.310	55.820	52.173	4,997,288
2025-07-02	55.770	55.950	55.500	55.580	51.949	5,465,990
2025-07-01	55.790	55.930	55.620	55.770	52.126	4,280,417
2025-06-30	55.800	55.880	55.520	55.790	52.145	5,796,424
2025-06-27	56.300	56.320	55.750	55.880	52.229	5,659,398
2025-06-26	55.990	56.380	55.860	56.330	52.650	7,119,000
2025-06-25	55.550	55.980	55.380	55.860	52.210	6,015,176
2025-06-24	55.200	55.680	55.120	55.400	51.780	7,148,418
2025-06-23	55.040	55.200	54.660	55.020	51.425	5,150,936
2025-06-20	55.030	55.390	54.900	55.030	51.435	5,286,627
2025-06-19	55.370	55.450	54.810	55.030	51.435	5,101,395
2025-06-18	55.530	55.700	55.250	55.280	51.668	4,892,274
2025-06-17	56.000	56.200	55.340	55.550	51.921	7,217,383
2025-06-16	56.490	56.770	55.830	55.870	52.220	8,453,906
2025-06-13	57.000	57.200	56.460	56.500	52.809	7,365,442
2025-06-12	56.980	57.080	56.800	57.010	53.285	4,789,040
2025-06-11	56.640	57.200	56.500	56.990	53.267	5,951,938
2025-06-10	56.820	56.910	56.400	56.600	52.902	5,732,486
2025-06-09	56.600	57.040	56.590	56.720	53.014	6,233,382
2025-06-06	56.400	56.730	56.350	56.600	52.902	4,915,506
2025-06-05	56.990	57.150	56.350	56.350	52.668	6,752,148
2025-06-04	57.220	57.250	56.760	56.890	53.173	6,942,940
2025-06-03	56.480	57.300	56.430	57.220	53.481	7,251,996
2025-05-30	56.330	56.910	56.230	56.480	52.790	8,355,011
2025-05-29	56.350	56.500	56.150	56.280	52.603	4,945,146
2025-05-28	56.160	56.560	56.010	56.300	52.622	3,950,537
2025-05-27	56.000	56.420	56.000	56.160	52.491	4,012,804
2025-05-26	56.500	56.660	55.840	55.900	52.248	7,602,173
2025-05-23	56.930	56.960	56.510	56.580	52.883	5,232,440
2025-05-22	57.240	57.390	56.700	56.700	52.995	5,864,505
2025-05-21	57.150	57.840	57.040	57.200	53.463	6,584,264
2025-05-20	56.570	57.360	56.570	57.040	53.313	6,817,256
2025-05-19	56.750	56.870	56.210	56.420	52.734	5,516,256
2025-05-16	56.980	57.100	56.620	56.730	53.023	4,635,584
2025-05-15	57.010	57.600	56.950	56.970	53.248	5,887,933
2025-05-14	57.000	57.200	56.450	57.160	53.425	6,797,331
2025-05-13	57.100	57.190	56.730	57.060	53.332	5,787,923
2025-05-12	57.090	57.300	56.800	57.070	53.341	5,852,092
2025-05-09	57.010	57.300	56.950	57.060	53.332	5,281,406
2025-05-08	57.140	57.260	56.920	57.050	53.323	5,656,917
2025-05-07	56.900	57.490	56.820	57.290	53.547	7,085,807
2025-05-06	57.270	57.380	56.600	56.790	53.080	10,209,494
2025-04-30	56.890	57.600	56.650	57.270	53.528	7,094,529
2025-04-29	57.910	58.220	57.420	57.730	52.851	7,236,544
2025-04-28	58.080	58.540	57.660	57.910	53.015	7,279,281
2025-04-25	58.460	58.600	57.760	57.900	53.006	5,980,312
2025-04-24	57.670	58.500	57.650	58.380	53.446	7,073,351
2025-04-23	58.070	58.220	57.600	57.650	52.777	6,389,366
2025-04-22	57.110	58.650	57.110	58.090	53.180	10,338,353

← NewerPage 6 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.