Yibin Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.050	12.050	11.830	12.050	12.050	1,471,140
2022-08-03	11.890	12.240	11.840	11.890	11.890	2,026,320
2022-08-02	12.520	12.550	11.690	11.890	11.890	3,692,100
2022-08-01	12.760	12.790	12.530	12.590	12.590	1,810,327
2022-07-29	12.960	13.050	12.730	12.760	12.760	2,408,160
2022-07-28	12.770	13.030	12.770	12.870	12.870	3,251,307
2022-07-27	12.710	12.930	12.680	12.770	12.770	2,066,527
2022-07-26	12.390	12.730	12.300	12.720	12.720	2,483,800
2022-07-25	12.500	12.640	12.350	12.380	12.380	1,605,900
2022-07-22	12.690	12.720	12.330	12.510	12.510	1,919,200
2022-07-21	12.810	13.070	12.600	12.610	12.610	3,646,382
2022-07-20	12.470	12.930	12.300	12.830	12.830	5,799,160
2022-07-19	12.280	12.440	12.160	12.410	12.410	2,423,500
2022-07-18	11.800	12.350	11.760	12.240	12.240	2,785,700
2022-07-15	12.280	12.330	11.820	11.820	11.820	2,724,140
2022-07-14	12.450	12.460	12.160	12.250	12.250	1,850,400
2022-07-13	12.050	12.470	12.050	12.450	12.450	2,431,500
2022-07-12	12.700	12.700	12.090	12.130	12.130	3,185,480
2022-07-11	12.380	12.610	12.120	12.600	12.600	2,686,600
2022-07-08	12.500	12.570	12.300	12.360	12.360	2,265,640
2022-07-07	12.370	12.580	12.340	12.440	12.440	2,280,400
2022-07-06	12.600	12.650	12.280	12.430	12.430	2,743,100
2022-07-05	13.090	13.090	12.400	12.610	12.610	4,744,880
2022-07-04	12.880	13.000	12.710	12.970	12.970	2,654,100
2022-07-01	13.000	13.070	12.620	12.830	12.830	3,025,565
2022-06-30	12.910	13.000	12.690	12.970	12.970	4,105,700
2022-06-29	13.400	13.480	12.910	12.910	12.910	6,536,201
2022-06-28	13.650	14.000	13.310	13.510	13.510	8,018,681
2022-06-27	13.260	13.450	13.010	13.440	13.440	6,855,439
2022-06-24	13.490	13.670	13.140	13.190	13.190	6,711,419
2022-06-23	12.830	14.100	12.830	13.380	13.380	8,847,800
2022-06-22	13.300	13.300	12.800	12.850	12.850	6,027,500
2022-06-21	12.820	13.450	12.780	13.370	13.370	10,953,820
2022-06-20	12.960	13.160	12.710	13.000	13.000	9,157,516
2022-06-17	13.500	13.840	12.660	12.900	12.900	16,697,391
2022-06-16	12.010	13.210	12.010	13.210	13.210	12,296,710
2022-06-15	12.080	12.240	11.920	12.010	12.010	2,951,440
2022-06-14	11.940	12.050	11.720	12.040	12.040	3,077,260
2022-06-13	12.030	12.280	11.910	12.070	12.070	3,276,660
2022-06-10	12.400	12.400	12.010	12.170	12.170	4,744,579
2022-06-09	12.140	12.480	12.010	12.450	12.450	6,456,919
2022-06-08	12.340	12.400	11.820	12.120	12.120	5,366,220
2022-06-07	12.440	12.530	12.200	12.330	12.330	7,120,427
2022-06-06	12.740	13.110	12.300	12.820	12.820	10,136,770
2022-06-02	13.640	13.900	12.480	12.770	12.770	15,401,350
2022-06-01	12.280	13.280	12.150	13.280	13.280	8,030,850
2022-05-31	11.640	12.220	11.500	12.070	12.070	7,122,259
2022-05-30	11.800	12.120	11.640	11.730	11.730	3,976,960
2022-05-27	11.690	11.980	11.500	11.610	11.610	4,847,980
2022-05-26	11.650	12.350	11.440	11.800	11.800	7,477,700
2022-05-25	11.310	11.510	11.230	11.440	11.440	3,023,774
2022-05-24	12.250	12.250	11.270	11.290	11.290	6,919,414
2022-05-23	11.890	12.320	11.880	12.090	12.090	5,882,111
2022-05-20	12.040	12.440	11.910	11.970	11.970	7,594,520
2022-05-19	11.800	12.570	11.700	12.140	12.140	9,665,221
2022-05-18	12.160	12.600	11.880	12.170	12.170	10,041,960
2022-05-17	13.300	13.700	11.930	12.100	12.100	15,004,140
2022-05-16	11.850	12.740	11.600	12.740	12.740	10,712,690
2022-05-13	12.260	12.440	11.400	11.580	11.580	12,078,830
2022-05-12	12.220	13.530	12.110	12.530	12.530	16,343,200

← NewerPage 18 of 21 · 1,219 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.