Yibin Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9.400 | 9.820 | 9.020 | 9.820 | 9.820 | 3,990,979 |
| 2024-04-26 | 9.530 | 9.620 | 9.440 | 9.590 | 9.590 | 2,077,200 |
| 2024-04-25 | 9.640 | 9.760 | 9.480 | 9.530 | 9.530 | 1,858,300 |
| 2024-04-24 | 9.530 | 9.700 | 9.500 | 9.600 | 9.600 | 1,740,700 |
| 2024-04-23 | 9.500 | 9.530 | 9.390 | 9.470 | 9.470 | 1,406,260 |
| 2024-04-22 | 9.380 | 9.550 | 9.130 | 9.430 | 9.430 | 1,919,700 |
| 2024-04-19 | 9.400 | 9.690 | 9.240 | 9.320 | 9.320 | 2,096,400 |
| 2024-04-18 | 9.650 | 9.650 | 9.350 | 9.450 | 9.450 | 4,274,900 |
| 2024-04-17 | 9.300 | 9.820 | 9.260 | 9.680 | 9.680 | 5,340,440 |
| 2024-04-16 | 9.740 | 9.910 | 8.930 | 8.930 | 8.930 | 4,236,100 |
| 2024-04-15 | 10.690 | 10.690 | 9.620 | 9.920 | 9.920 | 6,114,460 |
| 2024-04-12 | 10.930 | 10.990 | 10.650 | 10.690 | 10.690 | 4,804,280 |
| 2024-04-11 | 10.700 | 11.620 | 10.510 | 11.050 | 11.050 | 7,756,580 |
| 2024-04-10 | 11.360 | 11.360 | 10.500 | 10.760 | 10.760 | 7,130,660 |
| 2024-04-09 | 10.360 | 11.300 | 10.330 | 11.300 | 11.300 | 5,670,040 |
| 2024-04-08 | 10.640 | 10.750 | 10.270 | 10.270 | 10.270 | 3,191,064 |
| 2024-04-03 | 10.500 | 10.650 | 10.430 | 10.630 | 10.630 | 2,706,300 |
| 2024-04-02 | 10.690 | 10.800 | 10.530 | 10.630 | 10.630 | 3,317,720 |
| 2024-04-01 | 10.800 | 10.870 | 10.600 | 10.680 | 10.680 | 3,689,940 |
| 2024-03-29 | 11.060 | 11.070 | 10.660 | 10.800 | 10.800 | 5,054,000 |
| 2024-03-28 | 10.350 | 11.200 | 10.340 | 11.120 | 11.120 | 7,740,146 |
| 2024-03-27 | 10.760 | 11.600 | 10.760 | 10.930 | 10.930 | 7,689,860 |
| 2024-03-26 | 11.700 | 12.000 | 10.840 | 10.860 | 10.860 | 11,733,960 |
| 2024-03-25 | 10.230 | 11.360 | 10.230 | 11.360 | 11.360 | 3,587,144 |
| 2024-03-22 | 10.800 | 10.890 | 10.170 | 10.330 | 10.330 | 7,362,701 |
| 2024-03-21 | 11.150 | 11.710 | 10.560 | 10.600 | 10.600 | 11,876,810 |
| 2024-03-20 | 9.830 | 10.810 | 9.830 | 10.810 | 10.810 | 4,832,061 |
| 2024-03-19 | 9.750 | 10.030 | 9.700 | 9.830 | 9.830 | 2,746,612 |
| 2024-03-18 | 9.690 | 9.750 | 9.530 | 9.750 | 9.750 | 2,498,600 |
| 2024-03-15 | 9.430 | 9.550 | 9.340 | 9.540 | 9.540 | 2,090,600 |
| 2024-03-14 | 9.330 | 9.430 | 9.260 | 9.420 | 9.420 | 2,438,000 |
| 2024-03-13 | 9.300 | 9.430 | 9.210 | 9.350 | 9.350 | 2,345,500 |
| 2024-03-12 | 9.080 | 9.300 | 9.030 | 9.300 | 9.300 | 2,721,900 |
| 2024-03-11 | 8.920 | 9.060 | 8.900 | 9.060 | 9.060 | 1,467,400 |
| 2024-03-08 | 8.950 | 8.980 | 8.780 | 8.960 | 8.960 | 1,250,800 |
| 2024-03-07 | 8.900 | 9.070 | 8.840 | 8.940 | 8.940 | 2,023,200 |
| 2024-03-06 | 8.780 | 8.930 | 8.750 | 8.900 | 8.900 | 1,811,640 |
| 2024-03-05 | 9.000 | 9.030 | 8.810 | 8.860 | 8.860 | 2,129,374 |
| 2024-03-04 | 9.050 | 9.150 | 8.900 | 9.050 | 9.050 | 1,588,001 |
| 2024-03-01 | 9.070 | 9.250 | 9.000 | 9.100 | 9.100 | 2,341,100 |
| 2024-02-29 | 8.850 | 9.100 | 8.610 | 9.070 | 9.070 | 3,066,209 |
| 2024-02-28 | 9.500 | 9.790 | 8.880 | 8.890 | 8.890 | 5,949,900 |
| 2024-02-27 | 9.300 | 9.500 | 9.210 | 9.500 | 9.500 | 2,408,400 |
| 2024-02-26 | 9.170 | 9.550 | 8.990 | 9.330 | 9.330 | 4,076,300 |
| 2024-02-23 | 8.940 | 9.160 | 8.880 | 9.120 | 9.120 | 2,985,699 |
| 2024-02-22 | 8.840 | 8.960 | 8.760 | 8.930 | 8.930 | 2,554,274 |
| 2024-02-21 | 8.540 | 9.030 | 8.450 | 8.800 | 8.800 | 4,962,039 |
| 2024-02-20 | 8.750 | 8.750 | 8.450 | 8.540 | 8.540 | 2,949,375 |
| 2024-02-19 | 8.170 | 8.600 | 8.170 | 8.530 | 8.530 | 5,869,259 |
| 2024-02-08 | 7.230 | 7.940 | 7.050 | 7.940 | 7.940 | 6,467,065 |
| 2024-02-07 | 7.550 | 7.690 | 7.040 | 7.220 | 7.220 | 5,928,370 |
| 2024-02-06 | 7.530 | 7.970 | 7.090 | 7.400 | 7.400 | 7,029,281 |
| 2024-02-05 | 8.730 | 8.730 | 7.880 | 7.880 | 7.880 | 4,266,200 |
| 2024-02-02 | 9.280 | 9.440 | 8.420 | 8.760 | 8.760 | 3,383,200 |
| 2024-02-01 | 9.580 | 9.580 | 9.090 | 9.230 | 9.230 | 2,656,200 |
| 2024-01-31 | 10.350 | 10.350 | 9.570 | 9.650 | 9.650 | 2,563,979 |
| 2024-01-30 | 10.630 | 10.680 | 10.180 | 10.180 | 10.180 | 2,019,400 |
| 2024-01-29 | 11.000 | 11.160 | 10.530 | 10.560 | 10.560 | 2,429,600 |
| 2024-01-26 | 10.800 | 11.150 | 10.800 | 10.990 | 10.990 | 3,118,449 |
| 2024-01-25 | 10.330 | 10.750 | 10.180 | 10.720 | 10.720 | 2,500,020 |
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.