Yueyang Forest & Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.260	5.510	5.260	5.500	5.500	16,141,730
2024-01-24	5.130	5.370	5.060	5.300	5.300	14,670,292
2024-01-23	5.130	5.200	4.970	5.140	5.140	18,643,239
2024-01-22	5.480	5.490	5.050	5.100	5.100	19,977,290
2024-01-19	5.500	5.540	5.400	5.450	5.450	10,382,127
2024-01-18	5.590	5.590	5.280	5.500	5.500	24,606,781
2024-01-17	5.830	5.830	5.600	5.610	5.610	8,775,131
2024-01-16	5.860	5.900	5.730	5.820	5.820	12,727,010
2024-01-15	5.800	5.940	5.760	5.900	5.900	14,104,167
2024-01-12	5.900	6.000	5.810	5.810	5.810	11,895,797
2024-01-11	5.750	5.860	5.740	5.830	5.830	6,865,036
2024-01-10	5.790	5.820	5.700	5.770	5.770	6,926,464
2024-01-09	5.820	5.900	5.710	5.800	5.800	12,213,364
2024-01-08	6.110	6.120	5.800	5.840	5.840	17,820,208
2024-01-05	6.150	6.250	6.040	6.080	6.080	14,757,098
2024-01-04	6.120	6.230	6.080	6.160	6.160	14,855,018
2024-01-03	6.020	6.170	5.960	6.130	6.130	15,042,171
2024-01-02	5.870	6.150	5.850	6.020	6.020	17,954,496
2023-12-29	5.910	5.950	5.870	5.890	5.890	8,804,895
2023-12-28	5.700	5.960	5.680	5.930	5.930	15,970,546
2023-12-27	5.700	5.740	5.630	5.700	5.700	5,961,990
2023-12-26	5.700	5.760	5.660	5.670	5.670	6,743,900
2023-12-25	5.700	5.710	5.630	5.710	5.710	10,620,200
2023-12-22	5.800	5.800	5.630	5.670	5.670	11,708,284
2023-12-21	5.770	5.800	5.600	5.770	5.770	10,790,698
2023-12-20	5.930	5.950	5.750	5.780	5.780	14,145,575
2023-12-19	5.910	5.960	5.880	5.930	5.930	6,353,400
2023-12-18	6.080	6.080	5.880	5.910	5.910	14,101,600
2023-12-15	6.170	6.210	6.060	6.080	6.080	9,020,920
2023-12-14	6.130	6.210	6.110	6.150	6.150	8,163,551
2023-12-13	6.230	6.290	6.090	6.100	6.100	15,240,881
2023-12-12	6.130	6.300	6.120	6.280	6.280	15,928,980
2023-12-11	6.100	6.180	6.020	6.150	6.150	12,963,990
2023-12-08	6.260	6.330	6.130	6.130	6.130	11,031,380
2023-12-07	6.190	6.280	6.140	6.240	6.240	14,749,160
2023-12-06	6.230	6.360	6.170	6.210	6.210	18,758,987
2023-12-05	6.300	6.440	6.230	6.260	6.260	15,976,689
2023-12-04	6.340	6.370	6.280	6.290	6.290	9,600,660
2023-12-01	6.300	6.360	6.280	6.330	6.330	8,524,205
2023-11-30	6.400	6.410	6.270	6.300	6.300	12,429,537
2023-11-29	6.560	6.560	6.350	6.390	6.390	12,434,112
2023-11-28	6.500	6.550	6.470	6.510	6.510	11,387,135
2023-11-27	6.560	6.610	6.470	6.500	6.500	10,555,740
2023-11-24	6.680	6.730	6.560	6.560	6.560	10,391,600
2023-11-23	6.570	6.720	6.570	6.680	6.680	14,024,071
2023-11-22	6.630	6.750	6.560	6.570	6.570	15,437,091
2023-11-21	6.750	6.810	6.670	6.720	6.720	15,927,695
2023-11-20	6.790	6.810	6.670	6.700	6.700	13,200,201
2023-11-17	6.790	6.790	6.610	6.770	6.770	11,739,927
2023-11-16	6.860	6.870	6.680	6.690	6.690	11,067,382
2023-11-15	6.810	6.890	6.750	6.860	6.860	11,840,500
2023-11-14	6.920	7.000	6.750	6.800	6.800	20,081,471
2023-11-13	6.810	6.950	6.760	6.920	6.920	18,643,774
2023-11-10	6.700	6.940	6.700	6.760	6.760	26,373,964
2023-11-09	6.680	6.740	6.600	6.610	6.610	10,701,500
2023-11-08	6.660	6.880	6.580	6.730	6.730	20,937,571
2023-11-07	6.620	6.700	6.550	6.640	6.640	13,237,730
2023-11-06	6.940	6.960	6.590	6.620	6.620	41,156,038
2023-11-03	6.720	7.000	6.700	6.950	6.950	31,003,871
2023-11-02	6.560	6.940	6.480	6.800	6.800	38,880,365

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.