Yunnan Baiyao Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	57.930	58.300	56.920	57.140	51.218	12,165,956
2024-10-23	57.720	58.350	57.350	58.040	52.025	13,813,700
2024-10-22	57.290	58.180	57.010	57.710	51.729	12,845,488
2024-10-21	56.700	57.970	56.260	57.300	51.361	16,562,841
2024-10-18	55.310	57.490	55.000	56.590	50.725	18,354,032
2024-10-17	56.460	56.900	55.250	55.300	49.569	11,527,536
2024-10-16	56.000	56.790	55.800	56.380	50.537	10,197,031
2024-10-15	57.700	57.960	56.500	56.500	50.644	13,387,112
2024-10-14	57.550	58.110	56.950	57.780	51.792	14,832,656
2024-10-11	58.940	59.960	57.010	57.410	51.460	17,671,622
2024-10-10	58.110	60.750	58.110	58.930	52.822	21,442,358
2024-10-09	62.000	62.000	58.000	58.050	52.034	30,577,882
2024-10-08	67.100	67.100	60.500	62.680	56.184	48,921,148
2024-09-30	57.770	61.680	57.760	61.000	54.678	37,460,894
2024-09-27	55.500	57.190	54.620	56.470	50.617	27,426,075
2024-09-26	52.450	54.360	52.380	54.310	48.681	16,204,635
2024-09-25	51.800	53.490	51.800	52.700	47.238	15,040,362
2024-09-24	50.310	51.690	49.950	51.660	46.306	14,358,064
2024-09-23	50.180	50.750	50.100	50.220	45.015	6,514,904
2024-09-20	50.620	50.700	49.800	50.210	45.006	10,539,660
2024-09-19	50.500	50.920	50.090	50.610	45.365	8,569,030
2024-09-18	50.510	51.000	50.120	50.460	45.230	6,193,190
2024-09-13	50.680	51.080	50.350	50.610	45.365	7,116,795
2024-09-12	52.410	52.450	50.510	50.710	45.454	12,761,115
2024-09-11	52.420	52.910	52.170	52.370	46.942	6,971,790
2024-09-10	53.100	53.250	52.090	52.640	47.184	9,641,150
2024-09-09	53.010	53.480	52.880	53.000	47.507	6,915,461
2024-09-06	53.860	53.970	52.950	53.200	47.686	7,674,348
2024-09-05	53.300	54.050	52.530	53.870	48.287	8,580,837
2024-09-04	55.560	55.680	53.380	53.650	48.090	15,285,209
2024-09-03	54.260	55.870	54.140	55.630	49.864	12,280,735
2024-09-02	54.050	54.790	53.700	54.400	48.762	9,822,700
2024-08-30	54.300	54.700	53.880	54.060	48.457	11,429,061
2024-08-29	53.850	54.690	53.830	54.420	48.780	8,793,030
2024-08-28	53.200	54.110	52.960	54.020	48.421	8,586,733
2024-08-27	53.580	54.120	52.860	53.240	47.722	6,896,891
2024-08-26	54.020	54.130	52.950	53.880	48.296	6,833,180
2024-08-23	53.250	53.960	53.070	53.900	48.314	7,360,851
2024-08-22	53.030	53.350	52.710	53.250	47.731	4,761,893
2024-08-21	53.330	53.650	53.000	53.200	47.686	4,519,865
2024-08-20	53.570	54.090	53.120	53.490	47.946	5,434,532
2024-08-19	53.360	54.130	53.250	53.690	48.126	6,353,791
2024-08-16	53.480	53.700	53.150	53.380	47.848	5,298,666
2024-08-15	53.410	53.900	53.210	53.480	47.937	6,555,832
2024-08-14	53.880	54.030	53.500	53.530	47.982	6,256,249
2024-08-13	53.840	54.050	53.580	53.980	48.385	7,082,754
2024-08-12	53.000	54.380	52.860	53.850	48.269	13,112,873
2024-08-09	53.000	53.360	52.510	53.020	47.525	9,152,244
2024-08-08	51.910	53.410	51.910	53.010	47.516	17,122,950
2024-08-07	50.880	51.500	50.550	51.140	45.840	5,537,106
2024-08-06	50.670	51.050	50.270	51.000	45.714	5,983,193
2024-08-05	50.480	51.480	50.380	50.530	45.293	7,026,236
2024-08-02	50.280	51.140	50.170	50.530	45.293	5,587,741
2024-08-01	50.520	51.320	50.170	50.530	45.293	6,962,820
2024-07-31	49.390	50.730	49.200	50.510	45.275	9,675,537
2024-07-30	50.580	50.750	49.000	49.420	44.298	10,238,874
2024-07-29	51.830	52.220	50.700	50.740	45.481	7,114,473
2024-07-26	51.360	51.880	51.100	51.800	46.431	5,390,527
2024-07-25	51.650	51.920	51.080	51.380	46.055	5,550,873
2024-07-24	51.790	52.440	51.530	51.860	46.485	5,693,696

← NewerPage 9 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.