Yueyang Forest & Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.170	7.270	7.050	7.160	7.160	14,580,023
2023-07-31	7.180	7.260	7.120	7.130	7.130	12,311,116
2023-07-28	7.190	7.230	7.140	7.190	7.190	9,046,350
2023-07-27	7.360	7.360	7.180	7.200	7.200	13,400,538
2023-07-26	7.140	7.450	7.140	7.350	7.350	24,982,114
2023-07-25	7.150	7.310	7.130	7.180	7.180	14,300,453
2023-07-24	7.160	7.270	7.060	7.140	7.140	15,285,055
2023-07-21	7.080	7.300	7.030	7.150	7.150	14,712,330
2023-07-20	7.310	7.380	7.060	7.080	7.080	20,264,795
2023-07-19	7.170	7.410	7.100	7.350	7.350	33,436,862
2023-07-18	7.030	7.160	6.880	7.090	7.090	15,137,854
2023-07-17	7.020	7.100	6.920	7.060	7.060	10,594,425
2023-07-14	7.110	7.130	6.830	7.030	7.030	19,249,313
2023-07-13	6.780	7.340	6.660	7.110	7.110	39,793,559
2023-07-12	7.180	7.350	6.840	6.860	6.860	24,936,408
2023-07-11	7.070	7.130	6.990	7.080	7.080	13,711,372
2023-07-10	7.400	7.490	7.040	7.060	7.060	24,667,615
2023-07-07	7.280	7.370	7.170	7.210	7.210	12,752,457
2023-07-06	7.280	7.350	7.210	7.240	7.240	9,599,667
2023-07-05	7.300	7.490	7.240	7.290	7.290	14,908,700
2023-07-04	7.500	7.580	7.290	7.320	7.320	23,525,876
2023-07-03	7.340	7.610	7.340	7.470	7.470	33,330,859
2023-06-30	6.980	7.430	6.970	7.370	7.370	51,621,699
2023-06-29	6.650	6.930	6.590	6.790	6.790	19,395,445
2023-06-28	6.640	6.680	6.530	6.650	6.650	9,308,350
2023-06-27	6.570	6.730	6.550	6.690	6.690	7,731,500
2023-06-26	6.610	6.770	6.550	6.590	6.590	11,484,500
2023-06-21	6.740	6.780	6.620	6.640	6.640	9,872,505
2023-06-20	6.850	6.850	6.700	6.710	6.710	13,162,511
2023-06-19	6.980	7.000	6.850	6.860	6.860	10,203,362
2023-06-16	7.050	7.140	6.940	6.940	6.940	15,055,740
2023-06-15	6.900	7.050	6.880	7.030	7.030	14,024,647
2023-06-14	6.920	7.040	6.870	6.950	6.950	9,794,301
2023-06-13	7.120	7.230	6.920	6.960	6.960	19,883,480
2023-06-12	7.130	7.210	6.990	7.160	7.160	34,825,377
2023-06-09	6.820	7.260	6.790	7.150	7.150	49,969,553
2023-06-08	6.390	6.900	6.380	6.820	6.820	36,948,786
2023-06-07	6.400	6.480	6.350	6.440	6.440	7,728,536
2023-06-06	6.450	6.560	6.400	6.420	6.420	10,468,650
2023-06-05	6.480	6.570	6.370	6.490	6.490	11,792,331
2023-06-02	6.330	6.500	6.320	6.450	6.450	13,787,657
2023-06-01	6.280	6.420	6.210	6.360	6.360	12,460,119
2023-05-31	6.160	6.400	6.080	6.350	6.350	19,084,222
2023-05-30	6.240	6.290	6.140	6.200	6.200	11,655,771
2023-05-29	6.230	6.500	6.220	6.280	6.280	20,700,391
2023-05-26	6.130	6.150	6.050	6.110	6.110	7,580,355
2023-05-25	6.190	6.280	6.050	6.130	6.130	13,768,102
2023-05-24	6.200	6.320	6.130	6.220	6.220	10,382,042
2023-05-23	6.460	6.470	6.200	6.200	6.200	19,279,565
2023-05-22	6.880	6.940	6.570	6.630	6.492	37,920,795
2023-05-19	6.450	7.030	6.330	7.030	6.884	39,121,557
2023-05-18	6.490	6.500	6.380	6.410	6.277	10,660,724
2023-05-17	6.460	6.510	6.400	6.490	6.355	6,485,640
2023-05-16	6.550	6.650	6.460	6.470	6.335	13,173,648
2023-05-15	6.430	6.580	6.330	6.550	6.414	12,042,380
2023-05-12	6.510	6.550	6.390	6.430	6.296	12,525,244
2023-05-11	6.760	6.800	6.490	6.510	6.375	20,492,791
2023-05-10	6.720	6.850	6.630	6.720	6.580	12,957,770
2023-05-09	6.680	6.880	6.600	6.700	6.561	14,574,554
2023-05-08	6.790	6.980	6.680	6.680	6.541	16,028,459

← NewerPage 14 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.