Yibin Paper Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.810	10.280	9.710	10.260	10.260	3,108,449
2024-01-23	10.000	10.140	9.660	9.800	9.800	3,314,800
2024-01-22	11.050	11.260	10.030	10.150	10.150	3,014,260
2024-01-19	11.250	11.330	11.080	11.140	11.140	1,720,361
2024-01-18	11.600	11.600	10.960	11.260	11.260	2,361,100
2024-01-17	11.700	11.750	11.460	11.500	11.500	1,601,100
2024-01-16	11.770	11.850	11.520	11.690	11.690	2,397,100
2024-01-15	11.800	11.890	11.710	11.790	11.790	1,581,800
2024-01-12	11.830	12.080	11.770	11.800	11.800	2,250,220
2024-01-11	11.780	12.020	11.750	11.890	11.890	2,146,500
2024-01-10	11.880	11.960	11.630	11.800	11.800	1,766,500
2024-01-09	11.770	11.980	11.590	11.860	11.860	2,078,400
2024-01-08	11.820	11.830	11.600	11.600	11.600	1,903,040
2024-01-05	11.960	12.150	11.760	11.820	11.820	2,325,100
2024-01-04	11.840	12.000	11.840	11.980	11.980	2,358,060
2024-01-03	11.830	11.930	11.760	11.910	11.910	2,214,080
2024-01-02	11.670	11.910	11.600	11.850	11.850	3,434,400
2023-12-29	11.480	11.660	11.430	11.620	11.620	2,585,034
2023-12-28	11.300	11.570	11.240	11.480	11.480	2,542,554
2023-12-27	11.250	11.360	11.120	11.330	11.330	2,223,400
2023-12-26	11.410	11.500	11.160	11.260	11.260	3,415,600
2023-12-25	11.700	11.840	11.450	11.460	11.460	3,837,649
2023-12-22	11.990	12.050	11.600	11.710	11.710	4,306,104
2023-12-21	11.800	12.020	11.710	11.990	11.990	3,868,080
2023-12-20	12.200	12.250	11.870	11.870	11.870	5,269,644
2023-12-19	12.470	12.510	12.060	12.180	12.180	5,736,036
2023-12-18	12.680	12.810	12.380	12.510	12.510	8,290,189
2023-12-15	12.700	13.020	12.430	12.730	12.730	13,227,060
2023-12-14	13.120	13.350	12.640	12.730	12.730	16,651,820
2023-12-13	12.880	14.140	12.470	13.390	13.390	22,521,430
2023-12-12	11.680	12.850	11.540	12.850	12.850	9,571,846
2023-12-11	11.340	11.800	11.300	11.680	11.680	2,792,740
2023-12-08	11.870	11.930	11.420	11.440	11.440	2,211,780
2023-12-07	11.910	12.060	11.840	11.890	11.890	1,455,500
2023-12-06	11.750	12.150	11.680	11.920	11.920	2,239,940
2023-12-05	11.900	11.920	11.680	11.700	11.700	1,028,500
2023-12-04	11.770	11.970	11.700	11.920	11.920	1,566,400
2023-12-01	11.760	11.830	11.700	11.790	11.790	857,900
2023-11-30	11.720	11.810	11.610	11.740	11.740	919,100
2023-11-29	11.880	11.900	11.700	11.750	11.750	959,000
2023-11-28	11.700	11.880	11.610	11.870	11.870	1,248,399
2023-11-27	11.720	11.780	11.610	11.730	11.730	1,237,000
2023-11-24	11.860	11.870	11.650	11.690	11.690	1,111,900
2023-11-23	11.810	11.930	11.750	11.870	11.870	1,538,700
2023-11-22	11.900	12.100	11.830	11.830	11.830	1,693,900
2023-11-21	11.800	12.200	11.790	12.000	12.000	2,916,040
2023-11-20	11.690	11.830	11.620	11.800	11.800	1,191,280
2023-11-17	11.600	11.730	11.600	11.710	11.710	1,063,600
2023-11-16	11.710	11.740	11.630	11.650	11.650	1,235,000
2023-11-15	11.560	11.750	11.550	11.700	11.700	1,612,800
2023-11-14	11.700	11.700	11.490	11.560	11.560	1,616,700
2023-11-13	11.560	11.650	11.470	11.640	11.640	1,922,879
2023-11-10	11.360	11.540	11.260	11.520	11.520	1,892,800
2023-11-09	11.500	11.580	11.320	11.370	11.370	2,833,800
2023-11-08	11.790	11.810	11.470	11.540	11.540	3,812,820
2023-11-07	11.500	11.860	11.460	11.770	11.770	4,953,956
2023-11-06	11.560	11.680	11.440	11.580	11.580	3,532,000
2023-11-03	11.860	12.000	11.610	11.630	11.630	4,207,300
2023-11-02	11.700	12.180	11.640	11.790	11.790	3,725,000
2023-11-01	11.650	11.730	11.550	11.690	11.690	1,693,000

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.