Yibin Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.690	12.890	12.610	12.690	12.690	1,882,160
2022-02-08	12.270	12.730	12.160	12.690	12.690	2,551,400
2022-02-07	12.100	12.450	12.060	12.280	12.280	1,550,300
2022-01-28	11.760	12.050	11.600	11.970	11.970	1,391,940
2022-01-27	12.130	12.130	11.650	11.650	11.650	1,713,200
2022-01-26	11.850	12.070	11.850	12.010	12.010	1,912,660
2022-01-25	12.550	12.620	11.810	11.850	11.850	2,689,400
2022-01-24	12.900	12.900	12.550	12.610	12.610	1,634,660
2022-01-21	12.920	13.100	12.890	12.970	12.970	1,344,700
2022-01-20	13.410	13.480	12.880	12.900	12.900	3,125,600
2022-01-19	13.900	13.900	13.390	13.520	13.520	2,175,540
2022-01-18	13.710	13.710	13.360	13.410	13.410	2,310,960
2022-01-17	13.350	13.730	13.230	13.600	13.600	2,917,958
2022-01-14	13.810	13.920	13.320	13.360	13.360	3,685,606
2022-01-13	14.030	14.150	13.900	13.940	13.940	2,062,380
2022-01-12	13.900	14.040	13.820	14.030	14.030	1,862,880
2022-01-11	13.950	14.100	13.900	13.910	13.910	2,359,240
2022-01-10	13.830	13.970	13.600	13.960	13.960	2,421,150
2022-01-07	13.920	14.190	13.780	13.790	13.790	3,020,065
2022-01-06	13.770	14.150	13.640	14.020	14.020	3,531,385
2022-01-05	13.950	14.000	13.700	13.790	13.790	2,055,500
2022-01-04	13.680	13.980	13.680	13.940	13.940	3,033,040
2021-12-31	13.700	13.750	13.600	13.680	13.680	1,504,400
2021-12-30	13.670	13.740	13.570	13.690	13.690	1,650,800
2021-12-29	13.660	13.690	13.450	13.670	13.670	1,830,400
2021-12-28	13.400	13.620	13.400	13.590	13.590	1,362,680
2021-12-27	13.400	13.620	13.150	13.480	13.480	2,147,586
2021-12-24	13.740	13.880	13.450	13.460	13.460	3,619,960
2021-12-23	14.020	14.060	13.760	13.820	13.820	2,834,862
2021-12-22	14.040	14.130	13.910	13.990	13.990	2,067,140
2021-12-21	13.800	14.100	13.770	14.040	14.040	2,374,842
2021-12-20	14.180	14.230	13.830	13.890	13.890	4,252,013
2021-12-17	14.330	14.560	14.020	14.310	14.310	5,689,706
2021-12-16	14.230	14.440	14.090	14.260	14.260	3,839,912
2021-12-15	14.260	14.500	14.150	14.310	14.310	5,445,141
2021-12-14	14.000	14.300	13.960	14.260	14.260	5,279,320
2021-12-13	14.010	14.090	13.730	14.040	14.040	3,470,066
2021-12-10	13.990	14.100	13.850	14.010	14.010	3,120,185
2021-12-09	14.000	14.170	13.920	14.050	14.050	3,471,400
2021-12-08	13.990	14.140	13.910	14.020	14.020	3,434,755
2021-12-07	13.770	13.960	13.600	13.940	13.940	3,272,300
2021-12-06	14.100	14.140	13.750	13.770	13.770	4,605,100
2021-12-03	14.120	14.380	13.830	14.070	14.070	5,467,920
2021-12-02	14.580	14.970	14.190	14.210	14.210	9,061,400
2021-12-01	13.980	15.090	13.980	14.660	14.660	13,839,200
2021-11-30	13.920	14.250	13.770	14.100	14.100	4,311,440
2021-11-29	13.550	14.200	13.430	14.000	14.000	5,318,040
2021-11-26	14.100	14.250	13.970	13.990	13.990	3,280,040
2021-11-25	13.780	14.050	13.650	13.980	13.980	3,753,920
2021-11-24	14.160	14.160	13.770	13.820	13.820	6,021,760
2021-11-23	14.090	14.280	14.000	14.170	14.170	3,901,560
2021-11-22	14.220	14.220	14.000	14.110	14.110	3,944,500
2021-11-19	14.230	14.450	14.120	14.270	14.270	3,947,673
2021-11-18	14.300	14.510	14.190	14.230	14.230	4,341,220
2021-11-17	14.220	14.370	14.010	14.350	14.350	4,584,546
2021-11-16	14.330	14.350	14.020	14.180	14.180	4,971,740
2021-11-15	14.060	14.430	13.880	14.400	14.400	6,330,272
2021-11-12	14.430	14.590	13.960	14.100	14.100	7,789,700
2021-11-11	14.420	14.730	14.320	14.410	14.410	7,955,288
2021-11-10	15.180	15.320	14.310	14.600	14.600	10,490,690

← NewerPage 20 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.