Shenzhen - Delayed Quote
CNY
Yunnan Baiyao Group Co.,Ltd (000538.SZ)
54.30
-0.42
(-0.77%)
At close: 3:04:45 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 11, 2026
55.01
54.97
54.12
54.30
54.30
7,233,474
Nov 10, 2026
54.55
54.87
54.04
54.72
54.72
7,591,621
Nov 9, 2026
55.01
55.01
54.51
54.90
54.90
6,700,380
Nov 6, 2026
54.50
55.26
54.38
55.14
55.14
8,301,405
Nov 5, 2026
54.95
55.20
54.01
54.76
54.76
11,355,149
Nov 4, 2026
55.50
55.85
54.65
55.00
55.00
13,659,550
Nov 3, 2026
54.15
55.86
54.14
55.60
55.60
19,114,817
Nov 2, 2026
53.98
54.47
53.73
54.14
54.14
12,693,965
Oct 30, 2026
52.96
53.94
52.68
53.71
53.71
10,879,340
Oct 29, 2026
53.00
53.15
52.55
52.93
52.93
6,406,001
Oct 28, 2026
53.19
53.59
52.78
53.01
53.01
7,974,801
Oct 27, 2026
53.44
53.75
53.20
53.43
53.43
7,458,123
Oct 26, 2026
52.39
53.78
52.28
53.63
53.63
12,547,369
Oct 23, 2026
52.77
53.25
52.21
52.40
52.40
10,788,955
Oct 22, 2026
52.85
52.99
52.16
52.73
52.73
9,403,182
Oct 21, 2026
53.38
53.51
52.68
52.80
52.80
10,714,122
Oct 20, 2026
53.90
54.28
53.02
53.38
53.38
11,538,240
Oct 19, 2026
52.90
54.38
52.75
54.19
54.19
16,736,564
Oct 16, 2026
52.89
53.66
52.52
53.08
53.08
12,910,901
Oct 15, 2026
52.64
53.20
52.24
52.90
52.90
13,587,333
Oct 14, 2026
52.00
52.75
51.60
52.65
52.65
10,393,674
Oct 13, 2026
52.00
52.19
51.68
51.99
51.99
7,729,598
Oct 12, 2026
51.40
52.27
51.30
52.07
52.07
10,910,693
Oct 9, 2026
50.90
51.62
50.72
51.40
51.40
11,631,106
Oct 8, 2026
50.57
51.00
50.28
50.89
50.89
9,149,972
Sep 30, 2026
50.25
50.55
49.97
50.44
50.44
7,152,730
Sep 29, 2026
50.29
50.39
49.90
50.24
50.24
4,654,678
Sep 28, 2026
49.87
50.47
49.76
50.33
50.33
6,987,738
Sep 24, 2026
1.038
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
50.41
50.51
49.81
49.87
49.87
6,936,926
Sep 23, 2026
51.25
51.75
51.03
51.36
50.32
7,675,991
Sep 22, 2026
51.09
51.33
50.77
51.32
50.28
7,864,003
Sep 21, 2026
51.00
51.25
50.80
51.09
50.06
7,307,051
Sep 18, 2026
51.30
51.40
50.85
51.05
50.02
8,399,540
Sep 17, 2026
50.75
51.62
50.70
51.39
50.35
9,620,768
Sep 16, 2026
50.69
50.94
50.21
50.84
49.81
7,547,021
Sep 15, 2026
50.62
50.97
50.51
50.74
49.71
4,861,880
Sep 14, 2026
50.33
50.80
50.15
50.76
49.73
8,148,851
Sep 11, 2026
50.20
50.57
50.00
50.40
49.38
7,785,518
Sep 10, 2026
50.37
50.69
50.12
50.40
49.38
5,283,954
Sep 9, 2026
50.72
50.79
50.33
50.47
49.45
5,140,368
Sep 8, 2026
50.50
50.94
50.35
50.87
49.84
6,419,204
Sep 7, 2026
51.01
51.01
50.10
50.57
49.55
9,608,338
Sep 4, 2026
50.77
51.24
50.60
51.02
49.99
7,444,160
Sep 3, 2026
50.57
50.98
50.49
50.77
49.74
5,929,573
Sep 2, 2026
50.68
50.85
50.47
50.60
49.58
5,705,394
Sep 1, 2026
50.29
51.05
50.10
50.68
49.66
10,375,876
Aug 31, 2026
50.51
50.58
50.00
50.39
49.37
10,683,183
Aug 28, 2026
50.00
50.04
49.63
50.00
48.99
5,114,160
Aug 27, 2026
50.04
50.20
49.67
49.99
48.98
5,991,060
Aug 26, 2026
50.00
50.53
49.83
50.25
49.23
6,310,471
Aug 25, 2026
49.50
50.03
49.49
50.00
48.99
6,736,990
Aug 24, 2026
49.29
49.58
49.03
49.50
48.50
8,258,549
Aug 21, 2026
50.01
50.08
49.31
49.33
48.33
8,603,005
Aug 20, 2026
49.83
50.68
49.81
50.21
49.20
7,164,321
Aug 19, 2026
49.56
50.02
49.56
49.75
48.74
8,467,151
Aug 18, 2026
49.79
49.86
49.36
49.50
48.50
7,604,895
Aug 17, 2026
49.96
50.03
49.52
49.80
48.79
7,052,340
Aug 14, 2026
50.41
50.45
49.94
50.03
49.02
7,925,434
Aug 13, 2026
50.55
50.61
50.10
50.46
49.44
7,705,156
Aug 12, 2026
50.69
51.00
50.41
50.55
49.53
7,797,716
Aug 11, 2026
51.01
51.43
50.80
50.83
49.80
8,499,314
Aug 10, 2026
50.76
51.71
50.63
51.19
50.16
10,730,211
Aug 7, 2026
50.59
50.85
50.15
50.76
49.73
9,473,152
Aug 6, 2026
50.90
50.99
50.32
50.69
49.67
8,794,720
Aug 5, 2026
51.65
51.66
50.50
50.90
49.87
13,407,300
Aug 4, 2026
52.29
52.45
51.60
51.70
50.66
9,587,536
Aug 3, 2026
52.80
53.37
52.18
52.29
51.23
13,889,392
Jul 31, 2026
52.13
52.86
51.90
52.86
51.79
11,147,510
Jul 30, 2026
51.89
52.80
51.88
52.75
51.68
14,517,155
Jul 29, 2026
51.43
52.23
51.28
51.89
50.84
10,413,488
Jul 28, 2026
51.16
51.60
50.95
51.43
50.39
6,658,301
Jul 27, 2026
50.96
51.53
50.66
51.12
50.09
8,902,099
Jul 24, 2026
51.69
52.21
50.87
51.00
49.97
7,637,620
Jul 23, 2026
51.40
51.93
51.09
51.70
50.66
8,902,748
Jul 22, 2026
51.10
51.76
50.80
51.75
50.70
13,547,519
Jul 21, 2026
51.65
52.82
51.00
51.20
50.17
20,502,956
Jul 20, 2026
51.08
52.08
50.65
52.04
50.99
16,864,793
Jul 17, 2026
51.75
52.62
51.20
51.42
50.38
19,885,592
Jul 16, 2026
50.82
52.26
50.43
52.11
51.06
22,401,510
Jul 15, 2026
49.89
51.00
49.66
50.80
49.77
15,986,163
Jul 14, 2026
49.53
50.46
49.09
50.05
49.04
15,958,789
Jul 13, 2026
48.83
50.03
48.78
49.75
48.74
14,686,289
Jul 10, 2026
48.36
49.00
47.80
48.82
47.83
9,416,241
Jul 9, 2026
48.57
49.02
48.11
48.36
47.38
6,815,708
Jul 8, 2026
48.58
49.13
48.22
48.67
47.69
6,235,975
Jul 7, 2026
49.26
49.26
48.38
48.65
47.67
7,201,584
Jul 6, 2026
48.70
49.57
48.48
49.28
48.28
10,463,163
Jul 3, 2026
48.92
49.39
48.42
48.86
47.87
8,648,527
Jul 2, 2026
48.00
49.18
47.81
48.76
47.77
11,897,700
Jul 1, 2026
47.40
48.06
46.93
47.97
47.00
8,501,433
Jun 30, 2026
48.48
48.65
47.27
47.37
46.41
9,558,577
Jun 29, 2026
46.93
48.57
46.29
48.53
47.55
13,354,149
Jun 26, 2026
47.14
47.48
46.67
47.00
46.05
7,673,960
Jun 25, 2026
47.48
47.69
46.64
47.15
46.20
10,619,639
Jun 24, 2026
48.53
49.20
47.49
47.63
46.67
10,667,943
Jun 23, 2026
48.56
49.47
48.32
48.53
47.55
11,103,246
Jun 22, 2026
48.33
48.73
47.46
48.66
47.68
12,038,135
Jun 18, 2026
48.90
49.05
48.43
48.43
47.45
7,687,120
Jun 17, 2026
49.42
49.45
48.85
48.91
47.92
6,054,951
Jun 16, 2026
49.90
50.04
49.41
49.41
48.41
6,047,072
Jun 15, 2026
50.62
50.62
49.70
50.15
49.14
11,185,863
Jun 12, 2026
50.52
51.28
50.10
50.60
49.58
13,699,808
Jun 11, 2026
50.05
50.71
49.80
50.55
49.53
9,009,253
Jun 10, 2026
49.38
50.26
49.30
50.14
49.13
8,884,296
Jun 9, 2026
49.19
50.00
49.15
49.42
48.42
7,810,191
Jun 8, 2026
48.90
49.76
48.72
49.50
48.50
10,999,649
Jun 5, 2026
48.60
49.48
48.60
48.81
47.82
9,407,093
Jun 4, 2026
49.13
49.45
48.46
48.60
47.62
7,224,753
Jun 3, 2026
49.46
49.46
48.74
49.15
48.16
8,843,924
Jun 2, 2026
49.80
50.43
49.32
49.46
48.46
9,844,578
Jun 1, 2026
49.98
50.09
49.41
49.82
48.81
11,035,879
May 29, 2026
48.99
50.11
48.86
49.94
48.93
17,466,752
May 28, 2026
49.08
49.87
48.74
48.82
47.83
10,172,529
May 27, 2026
48.87
49.80
48.02
49.73
48.72
12,670,665
May 26, 2026
49.32
49.73
48.66
48.85
47.86
9,018,098
May 25, 2026
49.74
49.90
49.33
49.47
48.47
6,009,888
May 22, 2026
50.16
50.25
49.80
49.80
48.79
6,307,340
May 21, 2026
50.86
50.88
50.12
50.13
49.12
6,830,525
May 20, 2026
50.84
51.06
50.68
50.78
49.75
4,768,857
May 19, 2026
50.72
51.23
50.72
50.88
49.85
5,721,068
May 18, 2026
50.91
50.99
50.65
50.86
49.83
5,095,732
May 15, 2026
51.40
51.50
50.80
50.90
49.87
7,949,245
May 14, 2026
51.66
51.89
51.36
51.50
50.46
7,155,551
May 13, 2026
52.05
52.09
51.56
51.65
50.61
10,233,526
May 12, 2026
52.64
52.89
51.81
51.81
50.76
9,871,789
May 11, 2026
52.62
52.85
52.48
52.62
51.56
10,457,505
May 8, 2026
52.61
52.67
52.53
52.62
51.56
7,138,584
May 7, 2026
52.70
52.93
52.59
52.60
51.54
7,948,066
May 6, 2026
53.06
53.07
52.61
52.65
51.59
12,335,981
Apr 30, 2026
1.583
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
53.78
53.78
53.03
53.05
51.98
14,820,252
Apr 29, 2026
54.50
54.79
54.22
54.63
51.97
8,608,284
Apr 28, 2026
54.30
54.85
54.20
54.84
52.17
10,025,265
Apr 27, 2026
54.43
54.45
54.02
54.29
51.65
7,476,546
Apr 24, 2026
54.45
54.63
54.28
54.43
51.78
7,385,154
Apr 23, 2026
54.46
54.65
54.24
54.28
51.64
6,598,147
Apr 22, 2026
55.06
55.06
54.46
54.48
51.83
8,474,811
Apr 21, 2026
55.00
55.21
54.90
55.06
52.38
4,421,268
Apr 20, 2026
55.19
55.34
55.00
55.00
52.33
6,731,241
Apr 17, 2026
55.40
55.68
55.12
55.29
52.60
6,686,578
Apr 16, 2026
55.68
55.72
55.33
55.52
52.82
4,907,269
Apr 15, 2026
55.27
55.81
55.14
55.72
53.01
7,829,651
Apr 14, 2026
54.98
55.07
54.71
55.05
52.37
5,272,533
Apr 13, 2026
54.81
54.89
54.40
54.73
52.07
7,154,821
Apr 10, 2026
55.11
55.23
54.88
54.92
52.25
7,583,117
Apr 9, 2026
55.83
55.89
55.06
55.10
52.42
6,857,716
Apr 8, 2026
56.00
56.20
55.80
55.94
53.22
7,400,768
Apr 7, 2026
56.33
56.46
55.50
55.91
53.19
5,910,830
Apr 3, 2026
56.63
57.20
56.32
56.46
53.72
7,417,703
Apr 2, 2026
55.61
56.96
55.50
56.78
54.02
13,615,389
Apr 1, 2026
55.73
56.08
55.31
55.57
52.87
9,303,790
Mar 31, 2026
54.81
55.43
54.80
54.86
52.19
5,506,938
Mar 30, 2026
54.04
54.75
53.91
54.75
52.09
5,450,253
Mar 27, 2026
54.00
54.45
53.90
54.40
51.76
5,762,825
Mar 26, 2026
55.40
55.54
54.22
54.26
51.62
9,261,805
Mar 25, 2026
55.69
55.70
55.28
55.39
52.70
5,205,880
Mar 24, 2026
55.44
55.67
54.86
55.49
52.79
6,573,449
Mar 23, 2026
56.06
56.11
54.68
54.94
52.27
15,765,566
Mar 20, 2026
56.80
57.37
56.71
56.74
53.98
8,619,988
Mar 19, 2026
56.70
57.08
56.55
56.73
53.97
5,829,868
Mar 18, 2026
57.07
57.10
56.52
56.86
54.10
5,213,246
Mar 17, 2026
56.88
57.30
56.65
57.09
54.32
8,826,431
Mar 16, 2026
56.20
56.95
56.10
56.79
54.03
7,142,594
Mar 13, 2026
56.42
56.50
56.17
56.30
53.56
4,669,623
Mar 12, 2026
56.66
56.80
56.13
56.30
53.56
8,346,171
Mar 11, 2026
56.50
56.76
56.16
56.70
53.94
5,967,687
Mar 10, 2026
56.40
56.52
56.10
56.50
53.75
6,354,995
Mar 9, 2026
55.89
56.83
55.70
56.22
53.49
8,935,601
Mar 6, 2026
55.80
56.17
55.72
56.15
53.42
5,466,599
Mar 5, 2026
55.59
55.93
55.40
55.89
53.17
6,058,971
Mar 4, 2026
55.78
55.83
55.03
55.43
52.74
10,626,625
Mar 3, 2026
56.00
56.55
55.93
55.95
53.23
8,684,779
Mar 2, 2026
55.80
56.19
55.50
56.01
53.29
7,148,005
Feb 27, 2026
56.19
56.40
56.00
56.05
53.33
5,905,383
Feb 26, 2026
56.54
56.65
56.16
56.25
53.52
5,343,225
Feb 25, 2026
56.62
56.85
56.39
56.54
53.79
5,923,299
Feb 24, 2026
56.49
56.84
56.29
56.61
53.86
5,798,757
Feb 13, 2026
56.74
57.22
56.46
56.50
53.75
6,264,012
Feb 12, 2026
57.11
57.15
56.39
56.74
53.98
7,458,388
Feb 11, 2026
57.25
57.45
57.10
57.21
54.43
4,722,687
Feb 10, 2026
57.33
57.47
57.01
57.25
54.47
6,353,438
Feb 9, 2026
56.80
57.35
56.71
57.33
54.54
8,956,418
Feb 6, 2026
58.00
58.20
56.99
57.00
54.23
13,047,999
Feb 5, 2026
56.45
57.36
56.32
57.13
54.35
14,349,987
Feb 4, 2026
55.80
56.41
55.65
56.35
53.61
8,425,430
Feb 3, 2026
55.55
56.00
55.39
56.00
53.28
6,909,038
Feb 2, 2026
55.45
56.18
55.42
55.51
52.81
8,942,853
Jan 30, 2026
55.90
56.19
55.41
55.61
52.91
9,043,538
Jan 29, 2026
55.56
56.33
55.00
56.10
53.37
16,407,452
Jan 28, 2026
56.00
56.00
55.57
55.62
52.92
12,463,925
Jan 27, 2026
56.27
56.68
55.66
56.68
53.93
13,160,713
Jan 26, 2026
56.13
56.47
55.92
56.17
53.44
10,923,666
Jan 23, 2026
56.68
56.68
55.91
56.15
53.42
13,322,603
Jan 22, 2026
56.76
56.81
56.60
56.65
53.90
6,932,037
Jan 21, 2026
57.10
57.23
56.56
56.70
53.94
9,990,050
Jan 20, 2026
56.23
57.28
56.22
57.19
54.41
13,600,961
Jan 19, 2026
56.19
56.47
56.00
56.22
53.49
7,908,436
Jan 16, 2026
56.60
56.65
56.11
56.20
53.47
9,012,392
Jan 15, 2026
56.51
56.82
56.42
56.42
53.68
7,245,948
Jan 14, 2026
57.10
57.20
56.46
56.64
53.89
11,819,208
Jan 13, 2026
56.90
57.50
56.76
57.13
54.35
10,449,285
Jan 12, 2026
57.32
57.39
56.84
56.90
54.13
11,480,664
Jan 9, 2026
57.18
57.45
57.03
57.32
54.53
7,082,287
Jan 8, 2026
57.29
57.37
57.02
57.21
54.43
7,654,612
Jan 7, 2026
57.42
57.65
57.10
57.33
54.54
8,145,025
Jan 6, 2026
57.32
57.43
57.06
57.39
54.60
8,936,580
Jan 5, 2026
56.76
57.34
56.42
57.32
54.53
11,275,650
Dec 31, 2025
56.95
57.05
56.66
56.76
54.00
4,535,989
Dec 30, 2025
56.69
56.98
56.59
56.94
54.17
5,773,067
Dec 29, 2025
56.68
56.85
56.57
56.69
53.93
6,105,152
Dec 26, 2025
56.76
56.88
56.55
56.70
53.94
4,991,239
Dec 25, 2025
56.50
56.78
56.50
56.76
54.00
4,560,086
Dec 24, 2025
56.20
56.66
56.11
56.50
53.75
5,918,977
Dec 23, 2025
56.57
56.68
56.18
56.19
53.46
6,678,303
Dec 22, 2025
56.53
56.84
56.42
56.55
53.80
6,581,568
Dec 19, 2025
56.70
56.75
56.48
56.53
53.78
4,945,095
Dec 18, 2025
56.15
56.80
56.09
56.65
53.90
7,164,942
Dec 17, 2025
55.89
56.21
55.68
56.20
53.47
6,545,926
Dec 16, 2025
55.83
55.94
55.61
55.89
53.17
5,246,974
Dec 15, 2025
55.80
55.97
55.63
55.86
53.15
4,454,191
Dec 12, 2025
55.85
55.88
55.64
55.83
53.12
5,518,632
Dec 11, 2025
55.65
56.07
55.61
55.80
53.09
5,355,464
Dec 10, 2025
55.61
55.75
55.40
55.73
53.02
4,856,903
Dec 9, 2025
56.10
56.15
55.60
55.61
52.91
5,323,930
Dec 8, 2025
55.93
56.17
55.90
56.10
53.37
5,492,350
Dec 5, 2025
55.73
55.95
55.63
55.93
53.21
4,724,837
Dec 4, 2025
55.75
55.89
55.62
55.73
53.02
4,660,870
Dec 3, 2025
55.38
55.81
55.37
55.71
53.00
6,666,672
Dec 2, 2025
55.58
55.75
55.31
55.38
52.69
8,689,300
Dec 1, 2025
56.06
56.06
55.40
55.58
52.88
16,394,339
Nov 28, 2025
56.08
56.15
56.00
56.06
53.34
4,296,844
Nov 27, 2025
56.16
56.21
56.00
56.07
53.34
4,292,451
Nov 26, 2025
55.88
56.15
55.88
55.98
53.26
5,718,150
Nov 25, 2025
55.77
55.94
55.58
55.84
53.13
5,542,490
Nov 24, 2025
55.71
55.87
55.62
55.65
52.95
6,503,306
Nov 21, 2025
55.90
56.15
55.40
55.66
52.95
10,586,897
Nov 20, 2025
56.36
56.62
56.01
56.04
53.32
7,652,373
Nov 19, 2025
56.43
56.64
56.25
56.40
53.66
5,606,116
Nov 18, 2025
56.25
56.70
56.25
56.39
53.65
5,923,039
Nov 17, 2025
56.66
56.80
56.15
56.34
53.60
7,990,081
Nov 14, 2025
56.90
57.44
56.66
56.66
53.91
8,363,481
Nov 13, 2025
57.18
57.25
56.71
57.06
54.29
8,284,082
Nov 12, 2025
57.30
57.66
57.08
57.12
54.34
8,264,572
Nov 11, 2025
57.09
57.25
56.90
57.22
54.44
6,882,232
