Yibin Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.300	13.470	13.200	13.440	13.440	1,487,300
2023-02-03	13.460	13.460	13.170	13.300	13.300	1,697,125
2023-02-02	13.500	13.580	13.360	13.410	13.410	1,642,800
2023-02-01	13.400	13.520	13.380	13.500	13.500	2,193,301
2023-01-31	13.170	13.450	13.110	13.390	13.390	2,711,490
2023-01-30	13.150	13.240	13.040	13.170	13.170	1,841,317
2023-01-20	12.910	13.140	12.900	13.020	13.020	1,548,100
2023-01-19	12.760	12.980	12.760	12.900	12.900	1,386,062
2023-01-18	12.750	12.900	12.720	12.830	12.830	977,704
2023-01-17	12.780	13.000	12.720	12.810	12.810	1,698,965
2023-01-16	12.770	12.900	12.750	12.860	12.860	1,572,067
2023-01-13	12.750	12.890	12.650	12.810	12.810	1,444,632
2023-01-12	12.900	12.990	12.650	12.750	12.750	1,849,700
2023-01-11	13.060	13.180	12.860	12.870	12.870	2,338,817
2023-01-10	13.280	13.280	13.060	13.120	13.120	1,672,600
2023-01-09	13.460	13.460	13.180	13.280	13.280	2,214,260
2023-01-06	13.550	13.590	13.310	13.410	13.410	2,484,800
2023-01-05	13.390	13.770	13.330	13.600	13.600	3,770,580
2023-01-04	13.150	13.890	13.040	13.570	13.570	6,140,568
2023-01-03	13.210	13.360	13.010	13.150	13.150	2,202,800
2022-12-30	13.080	13.240	12.920	13.190	13.190	1,442,800
2022-12-29	13.140	13.270	13.030	13.050	13.050	1,694,298
2022-12-28	13.270	13.350	13.030	13.130	13.130	1,796,808
2022-12-27	13.430	13.450	13.060	13.350	13.350	1,858,040
2022-12-26	13.110	13.510	12.800	13.220	13.220	2,057,240
2022-12-23	13.000	13.280	12.600	13.120	13.120	1,928,840
2022-12-22	13.400	13.440	12.980	13.000	13.000	1,809,600
2022-12-21	13.130	13.390	13.060	13.220	13.220	2,054,500
2022-12-20	13.170	13.460	12.930	13.200	13.200	2,404,000
2022-12-19	13.630	13.730	13.190	13.270	13.270	2,471,100
2022-12-16	13.850	13.850	13.570	13.610	13.610	2,764,700
2022-12-15	14.110	14.390	13.720	13.720	13.720	4,796,340
2022-12-14	14.480	14.560	13.940	13.990	13.990	6,871,420
2022-12-13	14.880	14.900	13.870	14.450	14.450	12,134,080
2022-12-12	13.320	13.880	13.200	13.640	13.640	4,193,200
2022-12-09	13.350	13.570	13.260	13.340	13.340	2,274,003
2022-12-08	13.160	13.520	13.040	13.300	13.300	2,438,900
2022-12-07	13.030	13.270	13.000	13.160	13.160	1,479,200
2022-12-06	13.370	13.370	13.070	13.110	13.110	2,185,200
2022-12-05	13.290	13.470	13.260	13.330	13.330	1,948,658
2022-12-02	13.180	13.390	13.090	13.280	13.280	2,262,200
2022-12-01	13.130	13.340	13.040	13.190	13.190	2,444,500
2022-11-30	13.200	13.300	13.010	13.020	13.020	1,976,000
2022-11-29	13.200	13.300	13.110	13.180	13.180	1,966,125
2022-11-28	13.110	13.230	12.900	13.160	13.160	1,714,040
2022-11-25	13.350	13.350	13.090	13.270	13.270	1,313,640
2022-11-24	13.220	13.390	13.020	13.250	13.250	1,776,000
2022-11-23	13.310	13.380	13.060	13.180	13.180	2,058,800
2022-11-22	13.580	13.600	13.200	13.290	13.290	2,230,380
2022-11-21	13.530	13.560	13.190	13.390	13.390	3,101,441
2022-11-18	13.910	13.960	13.500	13.500	13.500	4,625,535
2022-11-17	13.790	14.150	13.760	13.890	13.890	4,043,636
2022-11-16	13.830	14.000	13.730	13.820	13.820	3,755,700
2022-11-15	13.790	14.090	13.660	13.900	13.900	4,342,400
2022-11-14	13.510	13.960	13.350	13.650	13.650	5,510,576
2022-11-11	13.600	14.000	13.320	13.590	13.590	6,860,504
2022-11-10	13.320	13.450	12.910	13.310	13.310	4,546,544
2022-11-09	13.060	13.700	12.920	13.350	13.350	6,597,760
2022-11-08	12.620	13.350	12.480	12.980	12.980	4,931,261
2022-11-07	12.450	12.810	12.370	12.700	12.700	3,743,078

← NewerPage 16 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.