Yibin Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	12.780	12.780	12.640	12.740	12.740	1,523,400
2023-07-28	12.620	12.700	12.510	12.690	12.690	1,151,297
2023-07-27	12.600	12.700	12.500	12.550	12.550	996,197
2023-07-26	12.490	12.620	12.480	12.600	12.600	1,687,280
2023-07-25	12.440	12.500	12.350	12.480	12.480	1,372,900
2023-07-24	12.340	12.400	12.200	12.360	12.360	1,059,676
2023-07-21	12.430	12.430	12.120	12.230	12.230	1,672,176
2023-07-20	12.330	12.430	12.200	12.250	12.250	1,270,722
2023-07-19	12.310	12.430	12.250	12.290	12.290	957,740
2023-07-18	12.110	12.380	12.110	12.270	12.270	1,029,222
2023-07-17	12.150	12.260	12.000	12.230	12.230	1,116,600
2023-07-14	12.340	12.360	12.240	12.330	12.330	588,580
2023-07-13	12.220	12.410	12.180	12.360	12.360	920,300
2023-07-12	12.360	12.380	12.150	12.230	12.230	718,640
2023-07-11	12.420	12.510	12.300	12.370	12.370	633,200
2023-07-10	12.520	12.530	12.340	12.420	12.420	658,900
2023-07-07	12.420	12.530	12.300	12.450	12.450	688,700
2023-07-06	12.360	12.530	12.290	12.460	12.460	764,740
2023-07-05	12.510	12.550	12.360	12.410	12.410	1,003,200
2023-07-04	12.410	12.470	12.340	12.440	12.440	875,200
2023-07-03	12.280	12.480	12.220	12.460	12.460	2,356,800
2023-06-30	12.180	12.440	12.150	12.290	12.290	1,479,300
2023-06-29	12.100	12.290	12.060	12.140	12.140	711,500
2023-06-28	12.170	12.390	11.960	12.170	12.170	2,983,500
2023-06-27	11.650	12.150	11.580	12.130	12.130	1,967,780
2023-06-26	11.840	11.970	11.600	11.660	11.660	1,534,500
2023-06-21	12.000	12.140	11.820	11.840	11.840	1,109,000
2023-06-20	11.990	12.210	11.850	12.060	12.060	1,590,140
2023-06-19	12.190	12.260	11.990	11.990	11.990	1,447,160
2023-06-16	12.230	12.400	12.150	12.190	12.190	1,669,400
2023-06-15	12.240	12.310	12.140	12.240	12.240	1,137,000
2023-06-14	12.280	12.280	12.150	12.270	12.270	911,540
2023-06-13	12.180	12.320	12.130	12.280	12.280	1,122,800
2023-06-12	12.180	12.280	12.010	12.240	12.240	1,611,736
2023-06-09	12.120	12.240	12.010	12.140	12.140	1,095,778
2023-06-08	12.050	12.270	11.940	12.200	12.200	1,681,580
2023-06-07	12.090	12.150	11.970	12.050	12.050	805,340
2023-06-06	12.180	12.210	11.960	12.090	12.090	1,150,640
2023-06-05	12.150	12.220	12.000	12.170	12.170	1,318,600
2023-06-02	12.280	12.280	12.050	12.130	12.130	1,554,040
2023-06-01	11.810	12.500	11.730	12.290	12.290	2,872,800
2023-05-31	11.930	12.190	11.790	11.920	11.920	1,147,460
2023-05-30	12.000	12.000	11.680	11.860	11.860	1,071,160
2023-05-29	12.190	12.190	11.860	12.020	12.020	1,304,200
2023-05-26	11.840	12.170	11.810	12.130	12.130	1,272,440
2023-05-25	12.030	12.030	11.800	11.970	11.970	626,967
2023-05-24	12.020	12.040	11.850	11.950	11.950	522,100
2023-05-23	12.150	12.180	12.000	12.020	12.020	473,300
2023-05-22	12.180	12.180	11.990	12.110	12.110	780,940
2023-05-19	12.090	12.110	11.880	12.050	12.050	853,920
2023-05-18	12.170	12.230	12.060	12.100	12.100	553,940
2023-05-17	11.900	12.180	11.820	12.180	12.180	1,227,440
2023-05-16	12.070	12.070	11.870	11.930	11.930	930,300
2023-05-15	11.940	12.100	11.890	12.070	12.070	1,099,700
2023-05-12	12.120	12.150	11.990	12.020	12.020	961,909
2023-05-11	12.200	12.240	11.990	12.120	12.120	1,131,696
2023-05-10	12.100	12.180	12.000	12.120	12.120	1,249,686
2023-05-09	11.970	12.280	11.900	12.110	12.110	1,796,300
2023-05-08	11.960	12.080	11.900	11.970	11.970	890,943
2023-05-05	12.120	12.140	11.930	11.970	11.970	880,160

← NewerPage 14 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.