Yunnan Baiyao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	57.320	57.580	57.110	57.210	52.375	4,613,140
2025-04-18	57.290	57.560	57.190	57.450	52.594	4,371,029
2025-04-17	57.300	57.580	57.200	57.330	52.484	5,431,828
2025-04-16	57.020	57.550	56.750	57.470	52.613	6,858,749
2025-04-15	56.620	57.400	56.400	57.240	52.402	8,791,650
2025-04-14	56.820	57.250	56.510	56.640	51.853	7,972,092
2025-04-11	57.380	57.520	56.580	56.880	52.072	7,985,268
2025-04-10	57.250	57.750	56.810	57.630	52.759	11,516,284
2025-04-09	56.500	57.560	55.900	57.380	52.530	15,772,117
2025-04-08	54.850	56.880	54.530	56.860	52.054	19,921,126
2025-04-07	55.000	56.170	53.560	55.000	50.351	22,133,326
2025-04-03	56.680	57.100	56.570	56.960	52.146	7,664,248
2025-04-02	56.910	57.190	56.400	56.810	52.008	7,511,636
2025-04-01	56.910	57.400	56.380	57.070	52.246	12,713,580
2025-03-31	56.310	57.600	56.120	56.800	51.999	15,240,968
2025-03-28	56.080	56.380	55.930	56.350	51.587	9,289,767
2025-03-27	55.430	56.180	55.310	56.160	51.413	9,979,231
2025-03-26	55.550	55.700	55.350	55.430	50.745	4,306,720
2025-03-25	55.230	55.650	55.050	55.650	50.946	7,068,123
2025-03-24	55.000	55.650	54.880	55.310	50.635	7,570,820
2025-03-21	55.500	55.770	54.930	55.080	50.425	11,196,680
2025-03-20	55.490	55.510	54.930	55.060	50.406	5,902,794
2025-03-19	55.390	55.540	55.220	55.400	50.718	6,152,360
2025-03-18	55.700	55.720	55.260	55.380	50.699	6,781,260
2025-03-17	56.030	56.100	55.450	55.520	50.827	8,253,302
2025-03-14	54.790	55.770	54.780	55.760	51.047	13,161,402
2025-03-13	54.880	55.070	54.600	54.840	50.205	5,957,740
2025-03-12	55.200	55.290	54.860	54.870	50.232	6,892,461
2025-03-11	54.900	55.200	54.730	55.200	50.534	6,495,660
2025-03-10	55.200	55.530	54.920	55.100	50.443	5,862,904
2025-03-07	55.110	55.350	54.910	55.170	50.507	6,400,567
2025-03-06	54.750	55.350	54.300	55.280	50.608	11,698,970
2025-03-05	55.080	55.090	54.660	54.680	50.058	9,620,270
2025-03-04	55.120	55.210	54.860	55.080	50.425	5,789,770
2025-03-03	54.950	55.700	54.810	55.110	50.452	9,729,730
2025-02-28	55.250	55.680	54.860	55.170	50.507	12,138,600
2025-02-27	55.060	55.390	54.920	55.290	50.617	8,378,885
2025-02-26	55.090	55.280	54.770	55.070	50.415	8,328,882
2025-02-25	55.490	55.490	55.020	55.090	50.434	6,624,022
2025-02-24	55.850	56.170	55.500	55.640	50.937	9,319,840
2025-02-21	56.300	56.540	55.800	55.970	51.239	12,258,972
2025-02-20	56.380	57.000	56.050	56.420	51.651	7,276,478
2025-02-19	56.400	56.680	56.010	56.490	51.715	9,769,544
2025-02-18	57.000	57.070	56.320	56.500	51.725	6,949,662
2025-02-17	57.970	58.060	56.900	57.000	52.182	9,319,778
2025-02-14	57.000	57.900	56.930	57.900	53.006	9,714,927
2025-02-13	57.100	57.470	56.980	57.070	52.246	5,434,892
2025-02-12	56.500	57.280	56.300	57.280	52.439	9,019,789
2025-02-11	57.290	57.330	56.310	56.380	51.615	10,844,186
2025-02-10	57.560	57.670	57.020	57.280	52.439	8,052,298
2025-02-07	57.560	57.850	57.170	57.500	52.640	8,787,334
2025-02-06	57.330	57.600	57.150	57.560	52.695	5,242,310
2025-02-05	57.990	58.090	57.090	57.420	52.567	6,149,948
2025-01-27	57.350	58.330	57.350	57.920	53.025	6,274,237
2025-01-24	56.930	57.630	56.730	57.350	52.503	5,290,187
2025-01-23	57.220	57.830	57.000	57.000	52.182	5,556,295
2025-01-22	57.080	57.280	56.390	56.930	52.118	3,975,450
2025-01-21	57.190	57.480	56.860	57.200	52.365	3,711,225
2025-01-20	57.670	57.890	56.930	56.940	52.127	5,718,360
2025-01-17	56.940	57.690	56.890	57.500	52.640	4,555,667

← NewerPage 7 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.