Yibin Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.490	11.630	11.480	11.600	11.600	1,339,442
2023-10-30	11.500	11.590	11.420	11.540	11.540	1,698,902
2023-10-27	11.290	11.530	11.220	11.480	11.480	1,481,760
2023-10-26	11.520	11.550	11.210	11.280	11.280	1,481,500
2023-10-25	11.570	11.640	11.460	11.520	11.520	1,829,040
2023-10-24	11.030	11.530	11.030	11.460	11.460	3,598,240
2023-10-23	11.210	11.590	10.950	11.100	11.100	3,409,880
2023-10-20	11.100	11.230	11.060	11.160	11.160	668,800
2023-10-19	11.200	11.340	11.060	11.140	11.140	1,051,000
2023-10-18	11.330	11.470	11.240	11.240	11.240	1,063,600
2023-10-17	11.380	11.480	11.310	11.410	11.410	702,600
2023-10-16	11.350	11.470	11.200	11.380	11.380	993,100
2023-10-13	11.490	11.490	11.310	11.380	11.380	1,477,740
2023-10-12	11.460	11.570	11.420	11.530	11.530	1,471,888
2023-10-11	11.440	11.580	11.330	11.500	11.500	1,354,004
2023-10-10	11.540	11.710	11.400	11.420	11.420	928,400
2023-10-09	11.790	11.900	11.500	11.540	11.540	1,655,100
2023-09-28	11.600	11.870	11.600	11.790	11.790	1,309,242
2023-09-27	11.430	11.710	11.390	11.640	11.640	1,713,610
2023-09-26	11.640	11.650	11.430	11.480	11.480	1,634,900
2023-09-25	11.780	11.780	11.590	11.650	11.650	1,098,700
2023-09-22	11.800	11.800	11.550	11.750	11.750	1,188,502
2023-09-21	11.770	11.880	11.670	11.730	11.730	1,416,800
2023-09-20	11.870	11.940	11.800	11.810	11.810	866,600
2023-09-19	11.980	11.980	11.810	11.820	11.820	833,800
2023-09-18	11.800	12.030	11.760	11.980	11.980	1,905,700
2023-09-15	11.710	11.910	11.640	11.830	11.830	1,029,007
2023-09-14	11.820	11.820	11.600	11.720	11.720	1,232,200
2023-09-13	11.850	11.910	11.730	11.820	11.820	1,055,140
2023-09-12	11.870	11.960	11.800	11.900	11.900	827,580
2023-09-11	11.880	11.930	11.700	11.920	11.920	1,026,600
2023-09-08	11.710	11.930	11.700	11.780	11.780	1,191,300
2023-09-07	11.970	11.970	11.780	11.810	11.810	931,600
2023-09-06	11.950	12.020	11.880	11.920	11.920	1,338,000
2023-09-05	12.040	12.080	11.920	11.960	11.960	953,680
2023-09-04	11.870	12.080	11.870	12.050	12.050	1,062,200
2023-09-01	11.900	12.010	11.760	11.880	11.880	1,088,800
2023-08-31	12.080	12.080	11.800	11.890	11.890	1,189,100
2023-08-30	11.960	12.200	11.960	12.030	12.030	1,615,780
2023-08-29	11.600	11.990	11.560	11.960	11.960	1,425,900
2023-08-28	11.780	11.960	11.630	11.670	11.670	2,459,080
2023-08-25	11.500	11.680	11.360	11.430	11.430	1,516,000
2023-08-24	11.700	11.790	11.480	11.520	11.520	1,826,800
2023-08-23	11.820	11.860	11.600	11.730	11.730	1,722,600
2023-08-22	11.970	12.120	11.650	11.880	11.880	1,704,237
2023-08-21	12.070	12.230	11.950	12.000	12.000	1,064,333
2023-08-18	12.270	12.350	12.030	12.030	12.030	1,224,697
2023-08-17	12.000	12.280	11.800	12.260	12.260	1,755,640
2023-08-16	12.190	12.220	12.000	12.030	12.030	918,562
2023-08-15	12.200	12.330	12.140	12.190	12.190	747,200
2023-08-14	12.110	12.300	11.950	12.250	12.250	1,240,000
2023-08-11	12.350	12.430	12.110	12.120	12.120	1,031,600
2023-08-10	12.460	12.460	12.250	12.360	12.360	706,800
2023-08-09	12.350	12.450	12.310	12.350	12.350	836,000
2023-08-08	12.410	12.500	12.350	12.380	12.380	717,600
2023-08-07	12.570	12.570	12.420	12.500	12.500	882,684
2023-08-04	12.570	12.730	12.550	12.570	12.570	797,780
2023-08-03	12.660	12.680	12.520	12.620	12.620	758,200
2023-08-02	12.700	12.760	12.620	12.670	12.670	648,100
2023-08-01	12.750	12.760	12.600	12.710	12.710	745,040

← NewerPage 13 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.