Yibin Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.870 | 8.930 | 8.750 | 8.780 | 8.780 | 1,390,160 |
| 2024-07-25 | 8.360 | 9.100 | 8.260 | 8.940 | 8.940 | 2,582,060 |
| 2024-07-24 | 8.640 | 8.680 | 8.370 | 8.380 | 8.380 | 925,000 |
| 2024-07-23 | 8.800 | 8.850 | 8.680 | 8.690 | 8.690 | 796,000 |
| 2024-07-22 | 8.840 | 8.900 | 8.750 | 8.790 | 8.790 | 862,300 |
| 2024-07-19 | 9.000 | 9.000 | 8.810 | 8.870 | 8.870 | 749,000 |
| 2024-07-18 | 9.010 | 9.080 | 8.860 | 8.930 | 8.930 | 917,420 |
| 2024-07-17 | 8.960 | 9.040 | 8.880 | 9.000 | 9.000 | 468,900 |
| 2024-07-16 | 9.020 | 9.020 | 8.870 | 8.970 | 8.970 | 636,247 |
| 2024-07-15 | 9.160 | 9.160 | 8.980 | 9.040 | 9.040 | 442,540 |
| 2024-07-12 | 9.180 | 9.180 | 9.050 | 9.100 | 9.100 | 713,540 |
| 2024-07-11 | 9.030 | 9.180 | 9.030 | 9.110 | 9.110 | 1,265,025 |
| 2024-07-10 | 8.910 | 9.150 | 8.910 | 9.020 | 9.020 | 747,100 |
| 2024-07-09 | 8.850 | 9.280 | 8.720 | 9.080 | 9.080 | 1,245,056 |
| 2024-07-08 | 8.960 | 8.990 | 8.780 | 8.850 | 8.850 | 718,076 |
| 2024-07-05 | 8.840 | 9.180 | 8.840 | 8.990 | 8.990 | 996,340 |
| 2024-07-04 | 9.050 | 9.090 | 8.900 | 8.910 | 8.910 | 962,280 |
| 2024-07-03 | 9.050 | 9.450 | 8.970 | 9.140 | 9.140 | 2,151,007 |
| 2024-07-02 | 8.880 | 9.070 | 8.860 | 9.050 | 9.050 | 722,000 |
| 2024-07-01 | 8.890 | 9.060 | 8.810 | 8.950 | 8.950 | 528,000 |
| 2024-06-28 | 8.900 | 9.060 | 8.880 | 8.960 | 8.960 | 472,600 |
| 2024-06-27 | 9.010 | 9.050 | 8.920 | 8.940 | 8.940 | 551,800 |
| 2024-06-26 | 8.790 | 9.050 | 8.780 | 9.020 | 9.020 | 757,300 |
| 2024-06-25 | 8.660 | 8.950 | 8.660 | 8.840 | 8.840 | 850,180 |
| 2024-06-24 | 8.990 | 9.020 | 8.680 | 8.720 | 8.720 | 1,056,740 |
| 2024-06-21 | 9.100 | 9.150 | 9.010 | 9.020 | 9.020 | 551,300 |
| 2024-06-20 | 9.240 | 9.280 | 8.940 | 9.150 | 9.150 | 1,487,800 |
| 2024-06-19 | 9.340 | 9.340 | 9.230 | 9.240 | 9.240 | 661,180 |
| 2024-06-18 | 9.310 | 9.440 | 9.210 | 9.350 | 9.350 | 999,101 |
| 2024-06-17 | 9.420 | 9.450 | 9.320 | 9.370 | 9.370 | 540,900 |
| 2024-06-14 | 9.450 | 9.520 | 9.410 | 9.420 | 9.420 | 721,080 |
| 2024-06-13 | 9.510 | 9.570 | 9.450 | 9.490 | 9.490 | 610,301 |
| 2024-06-12 | 9.410 | 9.550 | 9.370 | 9.510 | 9.510 | 887,900 |
| 2024-06-11 | 9.800 | 9.800 | 9.360 | 9.480 | 9.480 | 1,354,320 |
| 2024-06-07 | 9.390 | 9.540 | 9.300 | 9.380 | 9.380 | 1,227,000 |
| 2024-06-06 | 9.500 | 9.560 | 9.230 | 9.250 | 9.250 | 1,778,500 |
| 2024-06-05 | 9.130 | 10.130 | 9.120 | 9.610 | 9.610 | 2,858,580 |
| 2024-06-04 | 9.420 | 9.630 | 9.220 | 9.390 | 9.390 | 897,200 |
| 2024-06-03 | 9.700 | 9.750 | 9.460 | 9.520 | 9.520 | 1,142,465 |
| 2024-05-31 | 9.560 | 9.780 | 9.500 | 9.700 | 9.700 | 1,208,200 |
| 2024-05-30 | 9.560 | 9.710 | 9.560 | 9.560 | 9.560 | 656,400 |
| 2024-05-29 | 9.620 | 9.750 | 9.560 | 9.700 | 9.700 | 573,800 |
| 2024-05-28 | 9.770 | 9.770 | 9.610 | 9.630 | 9.630 | 852,100 |
| 2024-05-27 | 9.620 | 9.780 | 9.500 | 9.760 | 9.760 | 1,423,200 |
| 2024-05-24 | 9.750 | 9.820 | 9.610 | 9.680 | 9.680 | 1,017,580 |
| 2024-05-23 | 9.970 | 10.000 | 9.700 | 9.730 | 9.730 | 1,823,480 |
| 2024-05-22 | 9.950 | 10.010 | 9.910 | 9.980 | 9.980 | 1,462,300 |
| 2024-05-21 | 10.060 | 10.130 | 9.870 | 9.930 | 9.930 | 1,924,800 |
| 2024-05-20 | 10.160 | 10.230 | 10.030 | 10.050 | 10.050 | 2,590,200 |
| 2024-05-17 | 10.110 | 10.300 | 10.060 | 10.170 | 10.170 | 2,797,300 |
| 2024-05-16 | 10.360 | 10.400 | 10.040 | 10.100 | 10.100 | 4,671,500 |
| 2024-05-15 | 10.140 | 11.080 | 9.850 | 10.450 | 10.450 | 7,363,140 |
| 2024-05-14 | 9.750 | 10.490 | 9.750 | 10.140 | 10.140 | 4,817,800 |
| 2024-05-13 | 9.900 | 9.930 | 9.630 | 9.710 | 9.710 | 1,361,146 |
| 2024-05-10 | 10.000 | 10.050 | 9.810 | 9.960 | 9.960 | 1,185,600 |
| 2024-05-09 | 9.850 | 10.060 | 9.760 | 9.990 | 9.990 | 1,480,600 |
| 2024-05-08 | 10.060 | 10.060 | 9.790 | 9.810 | 9.810 | 1,815,600 |
| 2024-05-07 | 9.970 | 10.090 | 9.830 | 10.070 | 10.070 | 2,016,600 |
| 2024-05-06 | 9.790 | 10.080 | 9.700 | 9.920 | 9.920 | 3,135,760 |
| 2024-04-30 | 9.820 | 9.830 | 9.630 | 9.660 | 9.660 | 1,665,549 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.