Yueyang Forest & Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.890 | 4.920 | 4.830 | 4.870 | 4.870 | 9,827,099 |
| 2024-04-29 | 4.670 | 4.880 | 4.650 | 4.880 | 4.880 | 17,096,609 |
| 2024-04-26 | 4.580 | 4.680 | 4.540 | 4.660 | 4.660 | 11,229,530 |
| 2024-04-25 | 4.520 | 4.640 | 4.500 | 4.610 | 4.610 | 10,523,516 |
| 2024-04-24 | 4.550 | 4.550 | 4.440 | 4.540 | 4.540 | 7,844,700 |
| 2024-04-23 | 4.520 | 4.610 | 4.490 | 4.510 | 4.510 | 10,623,859 |
| 2024-04-22 | 4.530 | 4.700 | 4.500 | 4.580 | 4.580 | 17,039,937 |
| 2024-04-19 | 4.500 | 4.610 | 4.380 | 4.500 | 4.500 | 18,188,470 |
| 2024-04-18 | 4.690 | 4.730 | 4.580 | 4.620 | 4.620 | 11,402,965 |
| 2024-04-17 | 4.510 | 4.700 | 4.500 | 4.690 | 4.690 | 12,711,070 |
| 2024-04-16 | 4.650 | 4.710 | 4.460 | 4.490 | 4.490 | 14,893,550 |
| 2024-04-15 | 4.800 | 4.850 | 4.580 | 4.690 | 4.690 | 16,664,877 |
| 2024-04-12 | 4.920 | 4.980 | 4.810 | 4.820 | 4.820 | 15,959,344 |
| 2024-04-11 | 4.880 | 5.020 | 4.860 | 4.960 | 4.960 | 16,903,584 |
| 2024-04-10 | 5.000 | 5.010 | 4.840 | 4.890 | 4.890 | 12,818,246 |
| 2024-04-09 | 4.870 | 5.030 | 4.870 | 5.000 | 5.000 | 15,040,321 |
| 2024-04-08 | 4.970 | 5.010 | 4.830 | 4.850 | 4.850 | 12,022,447 |
| 2024-04-03 | 4.990 | 5.010 | 4.920 | 4.980 | 4.980 | 8,771,001 |
| 2024-04-02 | 4.970 | 5.000 | 4.930 | 4.990 | 4.990 | 10,642,115 |
| 2024-04-01 | 4.830 | 4.970 | 4.800 | 4.960 | 4.960 | 10,859,684 |
| 2024-03-29 | 4.790 | 4.830 | 4.740 | 4.830 | 4.830 | 4,304,200 |
| 2024-03-28 | 4.680 | 4.840 | 4.680 | 4.790 | 4.790 | 8,106,240 |
| 2024-03-27 | 4.860 | 4.900 | 4.700 | 4.710 | 4.710 | 9,037,840 |
| 2024-03-26 | 4.900 | 4.940 | 4.800 | 4.860 | 4.860 | 10,442,513 |
| 2024-03-25 | 4.920 | 5.060 | 4.890 | 4.900 | 4.900 | 13,407,364 |
| 2024-03-22 | 5.050 | 5.120 | 4.930 | 4.970 | 4.970 | 11,557,011 |
| 2024-03-21 | 5.080 | 5.110 | 4.960 | 5.050 | 5.050 | 13,199,920 |
| 2024-03-20 | 5.000 | 5.100 | 4.980 | 5.090 | 5.090 | 15,407,178 |
| 2024-03-19 | 4.950 | 5.080 | 4.930 | 4.970 | 4.970 | 17,860,311 |
| 2024-03-18 | 4.940 | 4.980 | 4.870 | 4.950 | 4.950 | 11,816,050 |
| 2024-03-15 | 4.810 | 4.920 | 4.770 | 4.900 | 4.900 | 13,230,904 |
| 2024-03-14 | 4.780 | 4.930 | 4.760 | 4.820 | 4.820 | 15,202,150 |
| 2024-03-13 | 4.890 | 4.890 | 4.770 | 4.780 | 4.780 | 13,797,099 |
| 2024-03-12 | 4.830 | 4.900 | 4.760 | 4.890 | 4.890 | 12,351,381 |
| 2024-03-11 | 4.650 | 4.830 | 4.630 | 4.820 | 4.820 | 15,807,780 |
| 2024-03-08 | 4.720 | 4.750 | 4.620 | 4.670 | 4.670 | 9,219,439 |
| 2024-03-07 | 4.780 | 4.860 | 4.700 | 4.720 | 4.720 | 10,162,629 |
| 2024-03-06 | 4.680 | 4.820 | 4.670 | 4.780 | 4.780 | 10,986,299 |
| 2024-03-05 | 4.830 | 4.840 | 4.670 | 4.710 | 4.710 | 15,670,648 |
| 2024-03-04 | 4.920 | 4.960 | 4.780 | 4.850 | 4.850 | 16,196,436 |
| 2024-03-01 | 4.990 | 5.010 | 4.900 | 4.950 | 4.950 | 10,284,167 |
| 2024-02-29 | 4.800 | 5.000 | 4.780 | 4.980 | 4.980 | 12,840,949 |
| 2024-02-28 | 5.010 | 5.160 | 4.860 | 4.860 | 4.860 | 26,074,020 |
| 2024-02-27 | 4.920 | 5.000 | 4.860 | 5.000 | 5.000 | 12,190,130 |
| 2024-02-26 | 4.930 | 4.980 | 4.810 | 4.910 | 4.910 | 15,229,313 |
| 2024-02-23 | 4.860 | 4.920 | 4.780 | 4.910 | 4.910 | 13,406,988 |
| 2024-02-22 | 4.780 | 4.880 | 4.770 | 4.830 | 4.830 | 12,317,490 |
| 2024-02-21 | 4.700 | 4.940 | 4.660 | 4.770 | 4.770 | 14,103,268 |
| 2024-02-20 | 4.800 | 4.800 | 4.680 | 4.740 | 4.740 | 10,369,458 |
| 2024-02-19 | 4.830 | 4.900 | 4.700 | 4.760 | 4.760 | 17,934,380 |
| 2024-02-08 | 4.570 | 4.840 | 4.570 | 4.760 | 4.760 | 21,201,250 |
| 2024-02-07 | 4.400 | 4.630 | 4.360 | 4.580 | 4.580 | 27,051,646 |
| 2024-02-06 | 4.040 | 4.470 | 3.900 | 4.380 | 4.380 | 32,417,263 |
| 2024-02-05 | 4.490 | 4.490 | 4.060 | 4.100 | 4.100 | 31,059,983 |
| 2024-02-02 | 4.720 | 4.850 | 4.330 | 4.510 | 4.510 | 22,156,795 |
| 2024-02-01 | 4.830 | 4.890 | 4.650 | 4.750 | 4.750 | 16,001,977 |
| 2024-01-31 | 4.970 | 5.030 | 4.800 | 4.830 | 4.830 | 23,167,834 |
| 2024-01-30 | 5.340 | 5.360 | 5.090 | 5.110 | 5.110 | 17,350,249 |
| 2024-01-29 | 5.520 | 5.560 | 5.340 | 5.350 | 5.350 | 10,024,000 |
| 2024-01-26 | 5.500 | 5.640 | 5.480 | 5.520 | 5.520 | 13,520,804 |
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.