Yibin Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.630	13.210	11.770	13.210	13.210	18,970,461
2022-05-10	11.500	12.010	11.360	12.010	12.010	4,190,201
2022-05-09	10.300	10.920	10.300	10.920	10.920	964,701
2022-05-06	9.850	10.030	9.640	9.930	9.930	1,414,581
2022-05-05	10.020	10.210	9.750	10.030	10.030	1,471,200
2022-04-29	9.600	9.940	9.600	9.810	9.810	2,036,940
2022-04-28	9.580	9.750	9.420	9.600	9.600	1,840,740
2022-04-27	8.850	9.440	8.710	9.360	9.360	2,066,444
2022-04-26	9.690	9.740	8.970	9.070	9.070	1,942,140
2022-04-25	10.620	10.620	9.650	9.740	9.740	2,238,641
2022-04-22	10.620	10.850	10.410	10.720	10.720	1,394,900
2022-04-21	11.590	11.650	10.770	10.830	10.830	2,187,201
2022-04-20	11.490	11.530	11.320	11.440	11.440	997,940
2022-04-19	11.490	11.520	11.370	11.460	11.460	806,300
2022-04-18	11.510	11.510	11.190	11.480	11.480	916,022
2022-04-15	11.650	11.650	11.380	11.420	11.420	1,129,200
2022-04-14	11.560	11.750	11.550	11.670	11.670	859,700
2022-04-13	11.680	11.690	11.480	11.550	11.550	957,600
2022-04-12	11.420	11.720	11.310	11.700	11.700	1,385,240
2022-04-11	11.770	11.870	11.340	11.500	11.500	1,567,700
2022-04-08	11.930	12.060	11.640	11.770	11.770	1,751,062
2022-04-07	12.230	12.230	11.910	11.910	11.910	1,896,800
2022-04-06	11.950	12.550	11.910	12.230	12.230	2,213,700
2022-04-01	12.060	12.140	11.860	11.950	11.950	1,590,600
2022-03-31	11.990	12.270	11.950	12.110	12.110	1,738,900
2022-03-30	12.090	12.150	11.910	12.070	12.070	1,844,900
2022-03-29	12.170	12.170	11.820	12.000	12.000	1,922,880
2022-03-28	12.300	12.350	11.880	12.050	12.050	1,920,480
2022-03-25	11.910	12.450	11.890	12.230	12.230	3,026,180
2022-03-24	12.060	12.090	11.850	11.910	11.910	1,981,440
2022-03-23	12.250	12.370	12.120	12.140	12.140	2,266,760
2022-03-22	12.280	12.450	12.180	12.320	12.320	1,824,900
2022-03-21	12.460	12.520	12.180	12.310	12.310	2,381,642
2022-03-18	11.750	12.600	11.720	12.380	12.380	3,887,140
2022-03-17	12.120	12.150	11.810	11.840	11.840	2,960,100
2022-03-16	11.580	11.980	11.450	11.820	11.820	3,797,001
2022-03-15	12.360	12.420	11.300	11.330	11.330	4,380,240
2022-03-14	12.820	13.090	12.210	12.220	12.220	6,800,816
2022-03-11	12.980	13.880	12.560	13.030	13.030	10,538,670
2022-03-10	12.010	12.830	11.850	12.830	12.830	2,270,154
2022-03-09	12.100	12.300	11.270	11.660	11.660	2,094,300
2022-03-08	12.600	12.690	11.990	12.060	12.060	1,968,900
2022-03-07	12.710	12.830	12.400	12.490	12.490	1,422,960
2022-03-04	12.830	12.980	12.670	12.800	12.800	1,887,707
2022-03-03	12.900	13.150	12.840	12.960	12.960	2,421,580
2022-03-02	12.620	12.880	12.520	12.850	12.850	2,070,500
2022-03-01	12.500	12.650	12.410	12.640	12.640	1,514,660
2022-02-28	12.590	12.630	12.150	12.410	12.410	1,591,140
2022-02-25	12.390	12.800	12.350	12.540	12.540	2,040,062
2022-02-24	12.890	12.990	12.200	12.390	12.390	3,069,000
2022-02-23	12.810	12.900	12.760	12.830	12.830	1,679,634
2022-02-22	12.790	12.880	12.630	12.720	12.720	1,651,442
2022-02-21	12.660	12.840	12.650	12.800	12.800	1,517,980
2022-02-18	12.640	12.730	12.570	12.660	12.660	1,016,900
2022-02-17	12.590	12.830	12.500	12.640	12.640	1,827,780
2022-02-16	12.620	12.650	12.480	12.580	12.580	1,267,100
2022-02-15	12.450	12.590	12.350	12.520	12.520	1,073,700
2022-02-14	12.380	12.620	12.320	12.500	12.500	1,032,840
2022-02-11	12.750	12.800	12.380	12.460	12.460	1,280,620
2022-02-10	12.650	12.740	12.520	12.680	12.680	1,278,900

← NewerPage 19 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.