Yunnan Baiyao Group Co.,Ltd (000538.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:05PM CST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 56.00 | 57.00 | 55.82 | 56.71 | 56.71 | 15,000,319 |
| 18 Apr 2024 | 55.60 | 57.15 | 55.55 | 56.00 | 56.00 | 21,669,612 |
| 17 Apr 2024 | 53.31 | 56.10 | 52.86 | 56.07 | 56.07 | 31,554,355 |
| 16 Apr 2024 | 51.70 | 53.87 | 51.65 | 53.31 | 53.31 | 23,039,226 |
| 15 Apr 2024 | 50.61 | 52.00 | 50.56 | 51.75 | 51.75 | 13,591,711 |
| 12 Apr 2024 | 50.61 | 50.94 | 50.43 | 50.60 | 50.60 | 5,340,542 |
| 11 Apr 2024 | 50.50 | 51.18 | 50.40 | 50.70 | 50.70 | 6,827,500 |
| 10 Apr 2024 | 50.93 | 51.15 | 50.45 | 50.60 | 50.60 | 7,167,196 |
| 09 Apr 2024 | 51.10 | 51.26 | 50.44 | 51.05 | 51.05 | 8,217,179 |
| 08 Apr 2024 | 51.26 | 51.74 | 51.02 | 51.20 | 51.20 | 9,531,479 |
| 03 Apr 2024 | 49.99 | 51.67 | 49.85 | 51.25 | 51.25 | 16,480,463 |
| 02 Apr 2024 | 50.50 | 50.67 | 49.80 | 50.13 | 50.13 | 12,568,797 |
| 01 Apr 2024 | 50.37 | 51.40 | 49.78 | 50.74 | 50.74 | 13,786,193 |
| 29 Mar 2024 | 50.55 | 51.48 | 50.43 | 50.80 | 50.80 | 4,434,327 |
| 28 Mar 2024 | 50.30 | 50.75 | 50.23 | 50.50 | 50.50 | 6,387,638 |
| 27 Mar 2024 | 50.85 | 50.85 | 50.29 | 50.29 | 50.29 | 5,196,633 |
| 26 Mar 2024 | 50.91 | 51.20 | 50.65 | 50.86 | 50.86 | 4,955,147 |
| 25 Mar 2024 | 50.56 | 51.38 | 50.41 | 50.91 | 50.91 | 8,868,919 |
| 22 Mar 2024 | 50.94 | 50.97 | 50.18 | 50.62 | 50.62 | 6,852,989 |
| 21 Mar 2024 | 51.30 | 51.38 | 50.95 | 51.00 | 51.00 | 5,230,419 |
| 20 Mar 2024 | 51.28 | 51.65 | 50.95 | 51.25 | 51.25 | 5,965,882 |
| 19 Mar 2024 | 51.51 | 51.79 | 51.20 | 51.27 | 51.27 | 5,882,199 |
| 18 Mar 2024 | 51.77 | 51.95 | 51.35 | 51.61 | 51.61 | 7,370,803 |
| 15 Mar 2024 | 51.15 | 51.60 | 50.99 | 51.46 | 51.46 | 5,917,156 |
| 14 Mar 2024 | 51.86 | 52.25 | 51.29 | 51.34 | 51.34 | 7,846,594 |
| 13 Mar 2024 | 52.01 | 52.18 | 51.50 | 51.87 | 51.87 | 6,469,705 |
| 12 Mar 2024 | 51.70 | 52.36 | 51.70 | 52.00 | 52.00 | 9,838,674 |
| 11 Mar 2024 | 51.84 | 51.97 | 51.29 | 51.56 | 51.56 | 7,389,954 |
| 08 Mar 2024 | 50.64 | 51.80 | 50.60 | 51.59 | 51.59 | 11,585,393 |
| 07 Mar 2024 | 51.01 | 51.08 | 50.63 | 50.65 | 50.65 | 9,090,967 |
| 06 Mar 2024 | 51.29 | 51.38 | 50.60 | 51.01 | 51.01 | 8,968,633 |
| 05 Mar 2024 | 50.46 | 51.50 | 50.20 | 51.30 | 51.30 | 14,274,652 |
| 04 Mar 2024 | 50.49 | 51.33 | 50.38 | 50.66 | 50.66 | 11,611,619 |
| 01 Mar 2024 | 49.85 | 50.92 | 49.80 | 50.49 | 50.49 | 13,530,250 |
| 29 Feb 2024 | 49.20 | 49.85 | 49.13 | 49.83 | 49.83 | 9,660,746 |
| 28 Feb 2024 | 49.69 | 50.40 | 49.45 | 49.49 | 49.49 | 11,518,464 |
| 27 Feb 2024 | 49.57 | 49.72 | 49.40 | 49.71 | 49.71 | 5,986,995 |
| 26 Feb 2024 | 49.74 | 49.82 | 49.30 | 49.46 | 49.46 | 8,241,336 |
| 23 Feb 2024 | 49.95 | 50.10 | 49.59 | 49.71 | 49.71 | 9,603,524 |
| 22 Feb 2024 | 49.69 | 50.14 | 49.66 | 49.98 | 49.98 | 9,456,920 |
| 21 Feb 2024 | 49.80 | 50.39 | 49.58 | 49.97 | 49.97 | 11,470,462 |
| 20 Feb 2024 | 49.75 | 50.45 | 49.36 | 50.00 | 50.00 | 10,670,494 |
| 19 Feb 2024 | 49.80 | 50.47 | 49.15 | 49.87 | 49.87 | 13,860,865 |
| 08 Feb 2024 | 49.51 | 50.18 | 49.12 | 49.42 | 49.42 | 11,262,205 |
| 07 Feb 2024 | 49.45 | 49.50 | 48.78 | 49.41 | 49.41 | 13,468,693 |
| 06 Feb 2024 | 46.20 | 49.52 | 46.20 | 49.45 | 49.45 | 16,471,572 |
| 05 Feb 2024 | 45.60 | 47.54 | 45.04 | 46.80 | 46.80 | 13,345,570 |
| 02 Feb 2024 | 46.12 | 46.79 | 44.88 | 46.17 | 46.17 | 10,601,830 |
| 01 Feb 2024 | 46.32 | 46.76 | 45.89 | 46.25 | 46.25 | 8,464,339 |
| 31 Jan 2024 | 47.59 | 47.89 | 46.48 | 46.51 | 46.51 | 11,428,655 |
| 30 Jan 2024 | 48.96 | 49.11 | 48.20 | 48.24 | 48.24 | 5,966,055 |
| 29 Jan 2024 | 49.75 | 50.05 | 49.08 | 49.17 | 49.17 | 8,338,800 |
| 26 Jan 2024 | 49.00 | 49.99 | 48.88 | 49.41 | 49.41 | 8,218,292 |
| 25 Jan 2024 | 48.42 | 49.13 | 48.19 | 49.08 | 49.08 | 7,297,151 |
| 24 Jan 2024 | 47.38 | 48.53 | 47.00 | 48.33 | 48.33 | 8,748,403 |
| 23 Jan 2024 | 47.12 | 47.68 | 46.71 | 47.37 | 47.37 | 6,944,567 |
| 22 Jan 2024 | 48.18 | 48.35 | 47.00 | 47.31 | 47.31 | 7,871,159 |
| 19 Jan 2024 | 48.51 | 48.78 | 48.01 | 48.22 | 48.22 | 5,407,580 |
| 18 Jan 2024 | 47.82 | 48.56 | 47.07 | 48.48 | 48.48 | 9,112,084 |
| 17 Jan 2024 | 49.00 | 49.16 | 48.20 | 48.21 | 48.21 | 5,201,876 |
| 16 Jan 2024 | 48.46 | 49.10 | 48.33 | 49.10 | 49.10 | 5,928,678 |
| 15 Jan 2024 | 47.88 | 48.55 | 47.80 | 48.47 | 48.47 | 3,861,792 |
| 12 Jan 2024 | 48.01 | 48.37 | 47.90 | 47.97 | 47.97 | 3,716,902 |
| 11 Jan 2024 | 47.90 | 48.40 | 47.56 | 48.07 | 48.07 | 4,845,063 |
| 10 Jan 2024 | 48.40 | 48.65 | 48.01 | 48.05 | 48.05 | 3,691,498 |
| 09 Jan 2024 | 48.30 | 48.57 | 47.96 | 48.45 | 48.45 | 3,774,418 |
| 08 Jan 2024 | 48.80 | 49.07 | 48.06 | 48.30 | 48.30 | 4,867,148 |
| 05 Jan 2024 | 49.28 | 49.33 | 48.64 | 48.82 | 48.82 | 3,839,056 |
| 04 Jan 2024 | 49.49 | 49.53 | 48.86 | 49.28 | 49.28 | 4,086,941 |
| 03 Jan 2024 | 49.25 | 49.99 | 49.10 | 49.53 | 49.53 | 4,571,934 |
| 02 Jan 2024 | 49.17 | 49.54 | 48.86 | 49.32 | 49.32 | 4,083,224 |
| 29 Dec 2023 | 49.03 | 49.25 | 48.91 | 49.15 | 49.15 | 4,832,573 |
| 28 Dec 2023 | 48.31 | 49.05 | 48.20 | 48.98 | 48.98 | 6,014,837 |
| 27 Dec 2023 | 48.38 | 48.52 | 47.93 | 48.45 | 48.45 | 3,084,267 |
| 26 Dec 2023 | 48.56 | 48.69 | 48.25 | 48.40 | 48.40 | 2,773,517 |
| 25 Dec 2023 | 48.43 | 48.70 | 48.20 | 48.56 | 48.56 | 3,292,738 |
| 22 Dec 2023 | 47.83 | 48.96 | 47.63 | 48.50 | 48.50 | 7,609,738 |
| 21 Dec 2023 | 46.86 | 47.92 | 46.60 | 47.82 | 47.82 | 6,925,254 |
| 20 Dec 2023 | 46.85 | 47.36 | 46.76 | 46.90 | 46.90 | 7,327,130 |
| 19 Dec 2023 | 49.15 | 49.19 | 46.41 | 46.79 | 46.79 | 18,512,747 |
| 18 Dec 2023 | 49.03 | 49.45 | 48.85 | 49.04 | 49.04 | 4,496,936 |
| 15 Dec 2023 | 49.48 | 49.55 | 49.04 | 49.10 | 49.10 | 4,246,987 |
| 14 Dec 2023 | 49.86 | 50.09 | 49.30 | 49.36 | 49.36 | 4,696,111 |
| 13 Dec 2023 | 50.00 | 50.30 | 49.80 | 49.80 | 49.80 | 4,546,958 |
| 12 Dec 2023 | 49.81 | 50.37 | 49.71 | 49.98 | 49.98 | 6,357,991 |
| 11 Dec 2023 | 49.55 | 49.94 | 48.86 | 49.94 | 49.94 | 5,695,592 |
| 08 Dec 2023 | 49.11 | 49.76 | 48.96 | 49.72 | 49.72 | 8,978,102 |
| 07 Dec 2023 | 49.00 | 49.29 | 48.71 | 49.20 | 49.20 | 6,190,161 |
| 06 Dec 2023 | 49.24 | 49.28 | 48.80 | 49.01 | 49.01 | 6,662,606 |
| 05 Dec 2023 | 49.70 | 49.85 | 49.25 | 49.29 | 49.29 | 6,560,654 |
| 04 Dec 2023 | 50.17 | 50.35 | 49.70 | 49.70 | 49.70 | 7,351,702 |
| 01 Dec 2023 | 50.30 | 50.36 | 50.01 | 50.35 | 50.35 | 5,435,676 |
| 30 Nov 2023 | 50.25 | 50.56 | 50.02 | 50.33 | 50.33 | 5,852,218 |
| 29 Nov 2023 | 50.50 | 50.65 | 50.07 | 50.11 | 50.11 | 4,462,715 |
| 28 Nov 2023 | 49.71 | 50.55 | 49.40 | 50.55 | 50.55 | 8,011,856 |
| 27 Nov 2023 | 50.63 | 50.63 | 49.71 | 49.77 | 49.77 | 11,297,859 |
| 24 Nov 2023 | 50.35 | 50.75 | 50.30 | 50.63 | 50.63 | 8,283,528 |
| 23 Nov 2023 | 50.13 | 50.53 | 50.10 | 50.45 | 50.45 | 6,059,933 |
| 22 Nov 2023 | 50.48 | 50.63 | 50.13 | 50.15 | 50.15 | 6,585,064 |
| 21 Nov 2023 | 50.61 | 51.00 | 50.48 | 50.50 | 50.50 | 9,989,306 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.