Yibin Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.120	12.140	11.930	11.970	11.970	880,160
2023-05-04	11.900	12.140	11.810	12.090	12.090	1,743,221
2023-04-28	11.750	11.970	11.740	11.950	11.950	1,272,083
2023-04-27	11.550	11.790	11.510	11.750	11.750	1,001,322
2023-04-26	11.500	11.730	11.430	11.600	11.600	1,010,481
2023-04-25	11.700	11.700	11.300	11.500	11.500	1,271,600
2023-04-24	11.450	11.740	11.330	11.630	11.630	1,572,000
2023-04-21	11.800	11.810	11.500	11.530	11.530	1,404,600
2023-04-20	12.030	12.030	11.730	11.800	11.800	1,448,280
2023-04-19	11.950	12.060	11.800	12.000	12.000	1,061,286
2023-04-18	11.970	12.000	11.860	11.930	11.930	757,200
2023-04-17	11.870	11.990	11.830	11.980	11.980	744,800
2023-04-14	11.970	12.040	11.850	11.930	11.930	865,700
2023-04-13	11.910	12.010	11.800	11.960	11.960	1,184,700
2023-04-12	12.030	12.110	11.860	11.910	11.910	1,424,200
2023-04-11	11.930	12.040	11.770	12.010	12.010	1,426,428
2023-04-10	12.360	12.360	11.840	11.900	11.900	2,779,300
2023-04-07	12.180	12.560	12.160	12.390	12.390	1,303,176
2023-04-06	12.230	12.320	12.080	12.140	12.140	1,260,854
2023-04-04	12.530	12.540	12.200	12.230	12.230	2,029,100
2023-04-03	12.450	12.640	12.380	12.530	12.530	1,483,905
2023-03-31	12.340	12.580	12.340	12.550	12.550	993,800
2023-03-30	12.520	12.570	12.230	12.430	12.430	1,947,000
2023-03-29	12.750	12.860	12.550	12.560	12.560	1,404,414
2023-03-28	12.950	12.950	12.720	12.780	12.780	1,018,700
2023-03-27	12.890	12.970	12.750	12.880	12.880	1,081,940
2023-03-24	13.000	13.140	12.890	12.920	12.920	1,211,202
2023-03-23	12.970	13.100	12.920	13.030	13.030	1,415,840
2023-03-22	12.870	13.140	12.870	13.070	13.070	1,520,485
2023-03-21	12.690	12.920	12.650	12.910	12.910	1,196,840
2023-03-20	12.750	12.850	12.620	12.690	12.690	1,596,200
2023-03-17	12.650	12.940	12.650	12.810	12.810	1,137,000
2023-03-16	12.890	12.890	12.650	12.650	12.650	1,234,200
2023-03-15	12.790	13.030	12.770	12.940	12.940	1,404,502
2023-03-14	12.870	12.940	12.590	12.700	12.700	1,538,442
2023-03-13	12.900	12.940	12.800	12.870	12.870	1,183,300
2023-03-10	13.200	13.200	12.870	12.890	12.890	1,758,900
2023-03-09	13.380	13.390	13.140	13.200	13.200	1,113,760
2023-03-08	13.270	13.410	13.100	13.350	13.350	1,432,280
2023-03-07	13.600	13.600	13.170	13.170	13.170	1,986,500
2023-03-06	13.660	13.790	13.500	13.500	13.500	2,281,400
2023-03-03	13.870	13.870	13.550	13.810	13.810	2,103,700
2023-03-02	13.870	14.010	13.750	13.870	13.870	2,106,600
2023-03-01	13.690	13.880	13.590	13.800	13.800	1,652,702
2023-02-28	13.640	13.750	13.560	13.690	13.690	1,244,555
2023-02-27	13.880	13.940	13.560	13.640	13.640	2,033,700
2023-02-24	13.830	14.140	13.750	13.910	13.910	2,735,920
2023-02-23	13.910	14.030	13.740	13.830	13.830	2,526,600
2023-02-22	13.670	14.060	13.550	13.980	13.980	3,671,815
2023-02-21	13.680	13.850	13.600	13.770	13.770	2,030,128
2023-02-20	13.480	13.750	13.350	13.650	13.650	1,931,100
2023-02-17	13.410	13.790	13.410	13.440	13.440	2,351,400
2023-02-16	13.730	13.780	13.310	13.420	13.420	2,367,000
2023-02-15	13.690	13.790	13.610	13.690	13.690	1,707,040
2023-02-14	13.660	13.750	13.610	13.650	13.650	1,464,140
2023-02-13	13.750	13.820	13.610	13.650	13.650	1,547,860
2023-02-10	13.700	13.940	13.610	13.730	13.730	2,131,840
2023-02-09	13.660	13.770	13.500	13.700	13.700	1,632,026
2023-02-08	13.510	13.830	13.450	13.670	13.670	2,592,216
2023-02-07	13.450	13.550	13.360	13.510	13.510	1,368,980

← NewerPage 15 of 21 · 1,213 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.