Yueyang Forest & Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.370	6.570	6.370	6.560	6.560	15,563,978
2023-10-31	6.470	6.470	6.350	6.390	6.390	10,032,600
2023-10-30	6.300	6.600	6.300	6.470	6.470	15,004,007
2023-10-27	6.420	6.540	6.370	6.400	6.400	17,335,569
2023-10-26	6.450	6.490	6.290	6.430	6.430	18,372,441
2023-10-25	6.200	6.530	6.160	6.490	6.490	36,447,507
2023-10-24	5.970	6.230	5.950	6.130	6.130	15,385,259
2023-10-23	6.300	6.350	5.860	5.980	5.980	28,173,646
2023-10-20	6.010	6.290	5.950	6.260	6.260	28,336,409
2023-10-19	5.890	6.120	5.850	6.020	6.020	17,960,626
2023-10-18	6.060	6.070	5.890	5.890	5.890	13,743,854
2023-10-17	6.120	6.140	6.030	6.070	6.070	7,877,016
2023-10-16	6.170	6.210	6.100	6.120	6.120	7,792,112
2023-10-13	6.190	6.260	6.130	6.150	6.150	6,833,585
2023-10-12	6.130	6.260	6.130	6.210	6.210	10,339,557
2023-10-11	6.210	6.230	6.100	6.120	6.120	10,060,852
2023-10-10	6.190	6.260	6.160	6.200	6.200	7,651,046
2023-10-09	6.300	6.300	6.160	6.180	6.180	10,375,670
2023-09-28	6.090	6.300	6.090	6.250	6.250	20,088,142
2023-09-27	6.180	6.190	6.060	6.090	6.090	20,870,097
2023-09-26	6.680	6.750	6.220	6.230	6.230	41,356,820
2023-09-25	6.440	6.620	6.390	6.500	6.500	22,731,531
2023-09-22	6.660	6.720	6.360	6.450	6.450	32,943,037
2023-09-21	6.490	6.870	6.450	6.640	6.640	27,635,835
2023-09-20	6.640	6.670	6.480	6.490	6.490	22,012,763
2023-09-19	6.850	6.930	6.690	6.710	6.710	28,982,472
2023-09-18	6.920	7.030	6.870	6.890	6.890	30,141,417
2023-09-15	6.620	7.100	6.600	6.910	6.910	58,771,364
2023-09-14	6.510	6.640	6.450	6.590	6.590	17,774,188
2023-09-13	6.500	6.630	6.450	6.510	6.510	11,006,378
2023-09-12	6.420	6.580	6.350	6.520	6.520	13,012,127
2023-09-11	6.340	6.480	6.270	6.400	6.400	9,736,217
2023-09-08	6.310	6.350	6.270	6.320	6.320	5,488,535
2023-09-07	6.360	6.390	6.280	6.310	6.310	9,955,921
2023-09-06	6.470	6.470	6.280	6.370	6.370	16,046,455
2023-09-05	6.590	6.600	6.410	6.490	6.490	17,537,206
2023-09-04	6.510	6.700	6.450	6.600	6.600	15,614,483
2023-09-01	6.360	6.500	6.360	6.430	6.430	11,782,078
2023-08-31	6.400	6.430	6.340	6.360	6.360	6,686,427
2023-08-30	6.560	6.580	6.360	6.390	6.390	11,723,195
2023-08-29	6.350	6.550	6.320	6.520	6.520	11,014,501
2023-08-28	6.680	6.700	6.320	6.340	6.340	12,284,924
2023-08-25	6.320	6.500	6.300	6.350	6.350	7,458,643
2023-08-24	6.450	6.470	6.310	6.340	6.340	9,472,728
2023-08-23	6.570	6.570	6.390	6.400	6.400	8,379,022
2023-08-22	6.550	6.610	6.440	6.550	6.550	10,807,251
2023-08-21	6.620	6.690	6.510	6.510	6.510	8,050,151
2023-08-18	6.770	6.840	6.610	6.620	6.620	6,820,065
2023-08-17	6.710	6.790	6.620	6.770	6.770	5,887,780
2023-08-16	6.750	6.850	6.700	6.720	6.720	5,585,142
2023-08-15	6.790	6.830	6.700	6.730	6.730	5,324,757
2023-08-14	6.690	6.800	6.610	6.750	6.750	8,084,405
2023-08-11	6.900	6.940	6.720	6.740	6.740	8,343,257
2023-08-10	6.840	6.930	6.820	6.880	6.880	5,702,595
2023-08-09	7.000	7.000	6.850	6.870	6.870	10,266,842
2023-08-08	6.990	7.040	6.970	7.010	7.010	6,141,346
2023-08-07	6.920	7.190	6.830	7.020	7.020	23,080,702
2023-08-04	7.050	7.100	6.880	6.920	6.920	17,055,089
2023-08-03	7.030	7.110	7.020	7.060	7.060	6,961,585
2023-08-02	7.160	7.160	7.020	7.060	7.060	11,375,700

← NewerPage 13 of 21 · 1,212 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.