Yibin Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.900	12.950	12.330	12.390	12.390	5,365,802
2022-11-03	11.900	12.390	11.730	12.340	12.340	2,901,478
2022-11-02	12.010	12.100	11.880	12.000	12.000	1,514,201
2022-11-01	11.730	12.000	11.640	12.000	12.000	1,715,901
2022-10-31	11.420	11.790	11.420	11.580	11.580	1,420,296
2022-10-28	11.990	11.990	11.410	11.410	11.410	2,055,682
2022-10-27	11.850	12.060	11.820	11.990	11.990	1,597,597
2022-10-26	11.590	11.880	11.590	11.850	11.850	1,935,600
2022-10-25	11.740	11.800	11.390	11.560	11.560	2,254,001
2022-10-24	12.220	12.250	11.610	11.740	11.740	2,130,040
2022-10-21	12.320	12.320	12.080	12.140	12.140	1,419,116
2022-10-20	12.390	12.390	12.080	12.220	12.220	1,360,000
2022-10-19	12.230	12.350	12.100	12.110	12.110	1,429,220
2022-10-18	12.390	12.420	12.210	12.330	12.330	1,607,422
2022-10-17	12.150	12.570	12.150	12.330	12.330	2,360,519
2022-10-14	12.210	12.540	12.020	12.280	12.280	2,719,485
2022-10-13	12.280	12.370	11.990	12.100	12.100	2,487,640
2022-10-12	11.340	12.680	11.330	12.290	12.290	4,130,679
2022-10-11	11.410	11.700	11.110	11.530	11.530	1,201,564
2022-10-10	11.770	11.920	11.380	11.400	11.400	1,636,327
2022-09-30	11.700	11.900	11.620	11.720	11.720	958,667
2022-09-29	12.090	12.180	11.660	11.700	11.700	1,887,205
2022-09-28	12.250	12.360	12.010	12.020	12.020	1,814,099
2022-09-27	11.930	12.250	11.930	12.250	12.250	2,156,728
2022-09-26	12.180	12.180	11.850	11.910	11.910	2,177,460
2022-09-23	12.450	12.600	12.250	12.320	12.320	2,722,736
2022-09-22	13.030	13.150	12.430	12.640	12.640	4,256,280
2022-09-21	13.280	13.280	12.900	13.020	13.020	2,556,260
2022-09-20	13.610	13.680	13.130	13.290	13.290	3,473,856
2022-09-19	13.090	13.530	12.750	13.450	13.450	5,180,840
2022-09-16	14.000	14.030	13.150	13.150	13.150	6,644,680
2022-09-15	14.210	14.310	13.920	13.960	13.960	6,665,502
2022-09-14	14.160	14.500	13.700	14.410	14.410	11,126,350
2022-09-13	13.290	14.740	13.290	14.290	14.290	13,740,920
2022-09-09	13.220	13.630	13.090	13.400	13.400	3,665,400
2022-09-08	13.300	13.730	13.160	13.370	13.370	3,616,180
2022-09-07	13.690	13.800	13.060	13.360	13.360	4,538,680
2022-09-06	13.570	13.680	13.260	13.610	13.610	2,926,300
2022-09-05	13.430	13.950	13.330	13.680	13.680	2,929,340
2022-09-02	13.410	13.850	13.270	13.420	13.420	2,827,800
2022-09-01	13.410	14.020	13.360	13.520	13.520	3,472,300
2022-08-31	14.020	14.070	13.350	13.370	13.370	5,134,200
2022-08-30	13.680	14.900	13.640	14.300	14.300	7,847,520
2022-08-29	13.600	13.660	13.060	13.610	13.610	2,320,540
2022-08-26	13.590	13.790	13.450	13.590	13.590	2,396,183
2022-08-25	13.840	13.900	13.380	13.570	13.570	2,590,620
2022-08-24	14.080	14.190	13.600	13.670	13.670	2,913,640
2022-08-23	13.850	14.200	13.600	14.080	14.080	4,164,800
2022-08-22	14.030	14.100	13.700	13.820	13.820	3,924,999
2022-08-19	14.260	14.600	14.010	14.030	14.030	5,467,699
2022-08-18	14.000	14.670	13.800	14.100	14.100	8,930,650
2022-08-17	13.660	13.880	13.580	13.770	13.770	5,001,258
2022-08-16	13.580	13.870	13.480	13.670	13.670	5,547,900
2022-08-15	13.830	13.990	13.410	13.520	13.520	12,987,950
2022-08-12	12.500	13.820	12.490	13.820	13.820	14,033,950
2022-08-11	12.330	12.560	12.330	12.560	12.560	1,884,980
2022-08-10	12.400	12.470	12.260	12.320	12.320	1,169,100
2022-08-09	12.460	12.510	12.330	12.400	12.400	1,293,100
2022-08-08	12.190	12.700	12.080	12.380	12.380	2,446,640
2022-08-05	12.010	12.190	12.000	12.180	12.180	1,357,880

← NewerPage 17 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.