Yunnan Baiyao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	56.940	57.690	56.890	57.500	52.640	4,555,667
2025-01-16	57.680	57.700	56.930	57.120	52.292	4,822,060
2025-01-15	57.410	57.860	57.110	57.500	52.640	4,931,402
2025-01-14	56.250	57.500	55.910	57.400	52.548	6,707,010
2025-01-13	56.500	57.080	55.670	56.150	51.404	6,902,458
2025-01-10	57.200	57.440	56.620	56.620	51.834	5,342,792
2025-01-09	57.420	57.640	56.880	57.200	52.365	4,828,819
2025-01-08	57.540	58.110	57.010	57.570	52.704	7,302,635
2025-01-07	58.000	58.350	57.110	57.580	52.713	6,066,281
2025-01-06	57.950	58.650	57.700	58.070	53.162	7,503,863
2025-01-03	58.140	58.880	57.560	57.930	53.034	10,112,931
2025-01-02	59.760	60.350	57.880	58.050	53.144	9,716,457
2024-12-31	60.440	60.650	59.760	59.950	54.883	7,656,641
2024-12-30	59.760	61.000	59.700	60.430	55.322	8,395,850
2024-12-27	59.500	60.100	59.380	59.870	54.810	6,748,020
2024-12-26	60.660	60.670	59.450	59.610	54.572	9,883,752
2024-12-25	60.280	60.800	59.890	60.660	55.533	8,602,600
2024-12-24	60.540	60.780	59.880	60.250	55.158	11,779,589
2024-12-23	59.970	61.150	59.850	60.530	55.414	16,816,465
2024-12-20	59.590	60.620	59.420	59.970	54.901	10,025,604
2024-12-19	59.080	60.180	58.690	59.640	54.599	9,835,686
2024-12-18	59.060	60.120	58.750	59.300	54.288	10,741,577
2024-12-17	58.000	59.790	57.870	58.800	53.830	12,092,312
2024-12-16	58.180	59.410	57.840	58.080	53.171	9,895,990
2024-12-13	58.800	58.820	58.110	58.210	53.290	8,775,867
2024-12-12	58.090	59.080	58.000	59.040	54.050	11,327,909
2024-12-11	57.510	58.100	57.460	58.090	53.180	6,985,866
2024-12-10	58.410	58.650	57.650	57.680	52.805	9,853,473
2024-12-09	57.680	58.030	57.170	57.450	52.594	5,983,264
2024-12-06	56.640	57.650	56.640	57.630	52.759	8,887,701
2024-12-05	56.880	56.940	56.410	56.690	51.898	5,197,428
2024-12-04	57.390	57.480	56.740	56.950	52.137	7,329,808
2024-12-03	57.490	57.750	56.960	57.480	52.622	6,830,942
2024-12-02	57.350	57.680	56.820	57.520	52.658	7,838,776
2024-11-29	56.950	57.670	56.820	57.310	52.466	6,869,234
2024-11-28	57.000	57.330	56.430	56.950	52.137	6,135,165
2024-11-27	56.340	56.990	56.160	56.980	52.164	5,962,210
2024-11-26	56.560	57.360	56.310	56.520	51.743	6,721,882
2024-11-25	57.180	57.880	55.960	57.020	52.201	11,493,857
2024-11-22	59.560	59.690	58.060	58.080	52.061	9,981,536
2024-11-21	59.480	59.750	58.830	59.530	53.360	8,279,271
2024-11-20	59.020	59.850	58.810	59.490	53.324	8,205,306
2024-11-19	59.050	59.490	58.360	59.240	53.100	7,904,861
2024-11-18	59.200	60.360	58.650	58.960	52.849	11,186,261
2024-11-15	59.410	59.750	58.900	58.940	52.831	8,286,784
2024-11-14	60.180	60.440	59.360	59.450	53.289	8,683,717
2024-11-13	60.000	60.700	59.750	60.180	53.943	9,581,127
2024-11-12	60.100	61.500	59.900	60.250	54.006	16,977,280
2024-11-11	60.290	60.290	59.070	60.100	53.871	14,765,603
2024-11-08	62.070	62.070	60.170	60.610	54.328	17,363,919
2024-11-07	58.640	61.000	58.370	61.000	54.678	21,167,099
2024-11-06	58.700	59.160	58.190	58.650	52.571	14,070,254
2024-11-05	57.750	58.680	57.510	58.680	52.598	15,538,351
2024-11-04	57.970	58.170	57.170	57.870	51.872	9,314,051
2024-11-01	57.000	58.060	56.740	57.420	51.469	12,710,184
2024-10-31	57.910	57.910	56.730	57.060	51.146	14,657,949
2024-10-30	57.860	58.390	57.370	57.910	51.908	12,627,080
2024-10-29	58.390	58.850	57.260	57.750	51.765	13,108,634
2024-10-28	57.280	58.300	57.150	58.260	52.222	12,714,569
2024-10-25	57.100	57.840	56.810	57.400	51.451	11,030,701

← NewerPage 8 of 21 · 1,215 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.