Yunnan Baiyao Group Co.,Ltd (000538.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000538.SZ Historical Return
If you invested ¥1000 in Yunnan Baiyao Group Co.,Ltd (000538.SZ) 10 years ago, it would be worth ¥1,304.34 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥924.48, while ¥1000 invested 1 year ago would be worth ¥871.25. This corresponds to total returns of 30.43%, -7.55%, -12.88%, respectively, with annualized returns of 2.69%, -1.56%, -12.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000538.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 50.01 | 49.33 | 49.33 | 50.08 | 49.31 | 8.6M |
| August 20, 2026 | 49.83 | 50.21 | 50.21 | 50.68 | 49.81 | 7.22M |
| August 19, 2026 | 49.56 | 49.75 | 49.75 | 50.02 | 49.56 | 8.55M |
| August 18, 2026 | 49.79 | 49.5 | 49.5 | 49.86 | 49.36 | 7.7M |
| August 17, 2026 | 49.96 | 49.8 | 49.8 | 50.03 | 49.52 | 7.14M |
| August 14, 2026 | 50.41 | 50.03 | 50.03 | 50.45 | 49.94 | 8.02M |
| August 13, 2026 | 50.55 | 50.46 | 50.46 | 50.61 | 50.1 | 7.84M |
| August 12, 2026 | 50.69 | 50.55 | 50.55 | 51 | 50.41 | 7.86M |
| August 11, 2026 | 51.01 | 50.83 | 50.83 | 51.43 | 50.8 | 8.54M |
| August 10, 2026 | 50.76 | 51.19 | 51.19 | 51.71 | 50.63 | 10.82M |
| August 07, 2026 | 50.59 | 50.76 | 50.76 | 50.85 | 50.15 | 9.57M |
| August 06, 2026 | 50.9 | 50.69 | 50.69 | 50.99 | 50.32 | 8.79M |
| August 05, 2026 | 51.65 | 50.9 | 50.9 | 51.66 | 50.5 | 13.41M |
| August 04, 2026 | 52.29 | 51.7 | 51.7 | 52.45 | 51.6 | 9.59M |
| August 03, 2026 | 52.8 | 52.29 | 52.29 | 53.37 | 52.18 | 13.97M |
| July 31, 2026 | 52.13 | 52.86 | 52.86 | 52.86 | 51.9 | 11.25M |
| July 30, 2026 | 51.89 | 52.75 | 52.75 | 52.8 | 51.88 | 14.66M |
| July 29, 2026 | 51.43 | 51.89 | 51.89 | 52.23 | 51.28 | 10.47M |
| July 28, 2026 | 51.16 | 51.43 | 51.43 | 51.6 | 50.95 | 6.8M |
| July 27, 2026 | 50.96 | 51.12 | 51.12 | 51.53 | 50.66 | 8.97M |
| July 23, 2026 | 51.4 | 51.7 | 51.7 | 51.93 | 51.09 | 8.99M |
| July 22, 2026 | 51.1 | 51.75 | 51.75 | 51.76 | 50.8 | 13.74M |
| July 21, 2026 | 51.65 | 51.2 | 51.2 | 52.82 | 51 | 20.62M |
| July 20, 2026 | 51.08 | 52.04 | 52.04 | 52.08 | 50.65 | 16.95M |
| July 17, 2026 | 51.75 | 51.42 | 51.42 | 52.62 | 51.2 | 19.97M |
| July 16, 2026 | 50.82 | 52.11 | 52.11 | 52.26 | 50.43 | 22.56M |
| July 15, 2026 | 49.89 | 50.8 | 50.8 | 51 | 49.66 | 16.12M |
| July 14, 2026 | 49.53 | 50.05 | 50.05 | 50.46 | 49.09 | 16.05M |
| July 13, 2026 | 48.83 | 49.75 | 49.75 | 50.03 | 48.78 | 14.77M |
| July 10, 2026 | 48.36 | 48.82 | 48.82 | 49 | 47.8 | 9.5M |
| July 09, 2026 | 48.57 | 48.36 | 48.36 | 49.02 | 48.11 | 6.87M |
| July 08, 2026 | 48.58 | 48.67 | 48.67 | 49.13 | 48.22 | 6.28M |
| July 07, 2026 | 49.26 | 48.65 | 48.65 | 49.26 | 48.38 | 7.26M |
| July 06, 2026 | 48.7 | 49.28 | 49.28 | 49.57 | 48.48 | 10.52M |
| July 03, 2026 | 48.92 | 48.86 | 48.86 | 49.39 | 48.42 | 8.65M |
| July 02, 2026 | 48 | 48.76 | 48.76 | 49.18 | 47.81 | 12.03M |
| July 01, 2026 | 47.4 | 47.97 | 47.97 | 48.06 | 46.93 | 8.57M |
| June 30, 2026 | 48.48 | 47.37 | 47.37 | 48.65 | 47.27 | 9.73M |
| June 29, 2026 | 46.93 | 48.53 | 48.53 | 48.57 | 46.29 | 13.45M |
| June 26, 2026 | 47.14 | 47 | 47 | 47.48 | 46.67 | 7.73M |
| June 25, 2026 | 47.48 | 47.15 | 47.15 | 47.69 | 46.64 | 10.7M |
| June 24, 2026 | 48.53 | 47.63 | 47.63 | 49.2 | 47.49 | 10.73M |
| June 23, 2026 | 48.56 | 48.53 | 48.53 | 49.47 | 48.32 | 11.16M |
| June 22, 2026 | 48.33 | 48.66 | 48.66 | 48.73 | 47.46 | 12.04M |
| June 18, 2026 | 48.9 | 48.43 | 48.43 | 49.05 | 48.43 | 7.84M |
| June 17, 2026 | 49.42 | 48.91 | 48.91 | 49.45 | 48.85 | 6.05M |
| June 16, 2026 | 49.9 | 49.41 | 49.41 | 50.04 | 49.41 | 6.11M |
| June 15, 2026 | 50.62 | 50.15 | 50.15 | 50.62 | 49.7 | 11.19M |
| June 12, 2026 | 50.52 | 50.6 | 50.6 | 51.28 | 50.1 | 13.9M |
| June 11, 2026 | 50.05 | 50.55 | 50.55 | 50.71 | 49.8 | 9.08M |
| June 10, 2026 | 49.38 | 50.14 | 50.14 | 50.26 | 49.3 | 8.88M |
| June 09, 2026 | 49.19 | 49.42 | 49.42 | 50 | 49.15 | 7.88M |
| June 08, 2026 | 48.9 | 49.5 | 49.5 | 49.76 | 48.72 | 11.09M |
| June 05, 2026 | 48.6 | 48.81 | 48.81 | 49.48 | 48.6 | 9.48M |
| June 04, 2026 | 49.13 | 48.6 | 48.6 | 49.45 | 48.46 | 7.33M |
| June 03, 2026 | 49.46 | 49.15 | 49.15 | 49.46 | 48.74 | 8.96M |
| June 02, 2026 | 49.8 | 49.46 | 49.46 | 50.43 | 49.32 | 9.91M |
| June 01, 2026 | 49.98 | 49.82 | 49.82 | 50.09 | 49.41 | 11.08M |
| May 29, 2026 | 48.99 | 49.94 | 49.94 | 50.11 | 48.86 | 17.47M |
| May 28, 2026 | 49.08 | 48.82 | 48.82 | 49.87 | 48.74 | 10.17M |
AD
