Yueyang Forest & Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.150 | 3.250 | 3.140 | 3.240 | 3.240 | 22,758,030 |
| 2024-07-25 | 3.060 | 3.150 | 3.040 | 3.120 | 3.120 | 15,684,423 |
| 2024-07-24 | 3.150 | 3.150 | 3.060 | 3.070 | 3.070 | 22,193,774 |
| 2024-07-23 | 3.190 | 3.290 | 3.150 | 3.150 | 3.150 | 17,375,234 |
| 2024-07-22 | 3.210 | 3.230 | 3.160 | 3.200 | 3.200 | 11,218,100 |
| 2024-07-19 | 3.250 | 3.270 | 3.170 | 3.210 | 3.210 | 17,964,160 |
| 2024-07-18 | 3.270 | 3.290 | 3.190 | 3.270 | 3.270 | 14,913,110 |
| 2024-07-17 | 3.260 | 3.300 | 3.200 | 3.270 | 3.270 | 19,750,730 |
| 2024-07-16 | 3.380 | 3.380 | 3.220 | 3.260 | 3.260 | 25,616,590 |
| 2024-07-15 | 3.510 | 3.510 | 3.360 | 3.380 | 3.380 | 17,972,310 |
| 2024-07-12 | 3.490 | 3.600 | 3.480 | 3.500 | 3.500 | 19,336,176 |
| 2024-07-11 | 3.440 | 3.530 | 3.420 | 3.490 | 3.490 | 23,172,410 |
| 2024-07-10 | 3.510 | 3.510 | 3.360 | 3.390 | 3.390 | 27,438,285 |
| 2024-07-09 | 3.570 | 3.610 | 3.450 | 3.550 | 3.550 | 19,577,768 |
| 2024-07-08 | 3.750 | 3.750 | 3.550 | 3.560 | 3.560 | 28,380,676 |
| 2024-07-05 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-07-04 | 3.820 | 3.820 | 3.670 | 3.690 | 3.690 | 13,563,605 |
| 2024-07-03 | 3.810 | 3.890 | 3.770 | 3.800 | 3.800 | 15,788,198 |
| 2024-07-02 | 3.740 | 3.860 | 3.700 | 3.800 | 3.800 | 15,934,200 |
| 2024-07-01 | 3.670 | 3.740 | 3.650 | 3.740 | 3.740 | 13,695,242 |
| 2024-06-28 | 3.690 | 3.770 | 3.650 | 3.670 | 3.670 | 15,565,494 |
| 2024-06-27 | 3.760 | 3.800 | 3.670 | 3.690 | 3.690 | 15,449,163 |
| 2024-06-26 | 3.680 | 3.780 | 3.630 | 3.780 | 3.780 | 17,524,262 |
| 2024-06-25 | 3.660 | 3.730 | 3.610 | 3.700 | 3.700 | 22,698,947 |
| 2024-06-24 | 3.780 | 3.780 | 3.600 | 3.630 | 3.630 | 29,228,985 |
| 2024-06-21 | 3.860 | 3.890 | 3.770 | 3.790 | 3.790 | 20,944,925 |
| 2024-06-20 | 4.040 | 4.040 | 3.820 | 3.850 | 3.850 | 39,032,990 |
| 2024-06-19 | 3.850 | 4.170 | 3.850 | 4.060 | 4.060 | 60,194,437 |
| 2024-06-18 | 3.910 | 3.910 | 3.820 | 3.870 | 3.870 | 26,109,990 |
| 2024-06-17 | 4.030 | 4.050 | 3.860 | 3.880 | 3.880 | 27,177,820 |
| 2024-06-14 | 4.060 | 4.090 | 3.980 | 4.040 | 4.040 | 14,466,688 |
| 2024-06-13 | 4.180 | 4.200 | 4.050 | 4.060 | 4.060 | 19,217,458 |
| 2024-06-12 | 4.160 | 4.350 | 4.160 | 4.190 | 4.190 | 22,060,316 |
| 2024-06-11 | 4.220 | 4.250 | 4.130 | 4.180 | 4.180 | 11,716,851 |
| 2024-06-07 | 4.200 | 4.270 | 4.150 | 4.220 | 4.220 | 13,987,851 |
| 2024-06-06 | 4.280 | 4.300 | 4.110 | 4.160 | 4.160 | 18,278,222 |
| 2024-06-05 | 4.300 | 4.360 | 4.220 | 4.250 | 4.250 | 16,134,869 |
| 2024-06-04 | 4.310 | 4.340 | 4.140 | 4.310 | 4.310 | 19,868,787 |
| 2024-06-03 | 4.630 | 4.640 | 4.240 | 4.300 | 4.300 | 39,101,475 |
| 2024-05-31 | 4.740 | 4.740 | 4.610 | 4.630 | 4.630 | 9,474,236 |
| 2024-05-30 | 4.720 | 4.780 | 4.660 | 4.680 | 4.680 | 9,613,650 |
| 2024-05-29 | 4.780 | 4.800 | 4.680 | 4.720 | 4.720 | 10,759,880 |
| 2024-05-28 | 4.860 | 4.860 | 4.740 | 4.750 | 4.750 | 9,779,170 |
| 2024-05-27 | 4.880 | 4.920 | 4.750 | 4.850 | 4.850 | 12,335,578 |
| 2024-05-24 | 4.850 | 4.920 | 4.820 | 4.850 | 4.850 | 11,513,039 |
| 2024-05-23 | 5.120 | 5.150 | 4.860 | 4.880 | 4.880 | 19,179,214 |
| 2024-05-22 | 5.030 | 5.150 | 4.980 | 5.100 | 5.100 | 17,823,069 |
| 2024-05-21 | 5.040 | 5.070 | 4.990 | 5.000 | 5.000 | 9,268,300 |
| 2024-05-20 | 5.080 | 5.120 | 5.030 | 5.030 | 5.030 | 11,540,301 |
| 2024-05-17 | 5.070 | 5.080 | 4.990 | 5.070 | 5.070 | 10,206,680 |
| 2024-05-16 | 5.020 | 5.090 | 5.020 | 5.030 | 5.030 | 10,405,281 |
| 2024-05-15 | 5.040 | 5.130 | 4.970 | 5.020 | 5.020 | 15,446,894 |
| 2024-05-14 | 4.920 | 5.160 | 4.910 | 5.060 | 5.060 | 23,014,335 |
| 2024-05-13 | 4.960 | 4.970 | 4.860 | 4.900 | 4.900 | 10,345,403 |
| 2024-05-10 | 4.990 | 5.000 | 4.910 | 4.960 | 4.960 | 8,895,720 |
| 2024-05-09 | 4.920 | 4.990 | 4.870 | 4.970 | 4.970 | 13,385,460 |
| 2024-05-08 | 4.950 | 4.950 | 4.850 | 4.860 | 4.860 | 8,259,667 |
| 2024-05-07 | 4.980 | 4.980 | 4.890 | 4.920 | 4.920 | 8,728,844 |
| 2024-05-06 | 4.980 | 5.000 | 4.910 | 4.960 | 4.960 | 10,997,738 |
| 2024-04-30 | 4.890 | 4.920 | 4.830 | 4.870 | 4.870 | 9,827,099 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-23 | 0.1380 CNY |
| 2022-06-02 | 0.1160 CNY |
| 2021-05-28 | 0.0710 CNY |
| 2020-05-13 | 0.0611 CNY |
| 2019-05-20 | 0.0270 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.