Yueyang Forest & Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.040	7.040	6.660	6.790	6.649	21,844,476
2023-05-04	7.040	7.090	6.930	7.010	6.864	16,812,092
2023-04-28	6.860	7.050	6.550	7.020	6.874	29,153,478
2023-04-27	7.120	7.220	7.040	7.050	6.903	14,041,754
2023-04-26	7.120	7.280	7.020	7.190	7.040	14,890,631
2023-04-25	7.170	7.440	7.050	7.140	6.991	28,665,550
2023-04-24	7.010	7.270	6.980	7.160	7.011	18,019,195
2023-04-21	7.010	7.220	7.010	7.020	6.874	13,181,564
2023-04-20	7.240	7.280	6.970	7.060	6.913	17,139,119
2023-04-19	7.030	7.330	6.980	7.250	7.099	26,114,453
2023-04-18	7.010	7.040	6.920	7.000	6.854	10,412,105
2023-04-17	7.040	7.070	6.980	7.030	6.884	10,161,728
2023-04-14	7.190	7.210	7.020	7.040	6.894	14,530,576
2023-04-13	7.200	7.300	7.110	7.190	7.040	12,718,528
2023-04-12	7.330	7.380	7.200	7.220	7.070	19,046,520
2023-04-11	7.110	7.440	7.020	7.370	7.217	23,922,324
2023-04-10	7.200	7.200	7.020	7.050	6.903	11,509,833
2023-04-07	7.300	7.390	7.170	7.190	7.040	13,409,488
2023-04-06	7.240	7.370	7.120	7.280	7.129	14,707,359
2023-04-04	7.200	7.270	7.120	7.210	7.060	17,223,132
2023-04-03	7.080	7.300	7.000	7.210	7.060	22,825,450
2023-03-31	6.810	7.130	6.810	7.100	6.952	26,399,979
2023-03-30	6.880	6.910	6.720	6.790	6.649	16,904,755
2023-03-29	6.930	7.020	6.880	6.890	6.747	9,898,944
2023-03-28	7.020	7.050	6.880	6.980	6.835	13,353,674
2023-03-27	7.100	7.100	6.930	7.010	6.864	19,300,820
2023-03-24	7.180	7.180	7.040	7.060	6.913	11,428,025
2023-03-23	7.050	7.190	7.030	7.160	7.011	10,859,130
2023-03-22	7.200	7.220	7.070	7.100	6.952	10,661,372
2023-03-21	7.140	7.230	7.050	7.140	6.991	11,480,764
2023-03-20	7.280	7.310	7.050	7.080	6.933	20,092,838
2023-03-17	7.240	7.360	7.180	7.270	7.119	16,894,574
2023-03-16	7.350	7.400	7.150	7.170	7.021	18,233,008
2023-03-15	7.310	7.510	7.280	7.410	7.256	21,081,417
2023-03-14	7.280	7.440	7.160	7.330	7.177	22,312,297
2023-03-13	7.170	7.310	6.990	7.260	7.109	33,561,147
2023-03-10	7.330	7.330	7.070	7.090	6.942	24,741,121
2023-03-09	7.490	7.500	7.150	7.330	7.177	24,237,860
2023-03-08	7.320	7.490	7.300	7.450	7.295	17,355,893
2023-03-07	7.580	7.620	7.290	7.320	7.168	23,497,432
2023-03-06	7.540	7.650	7.470	7.550	7.393	22,517,796
2023-03-03	7.630	7.680	7.540	7.600	7.442	20,394,173
2023-03-02	7.700	7.800	7.600	7.690	7.530	25,585,014
2023-03-01	7.610	7.760	7.590	7.650	7.491	20,258,329
2023-02-28	7.660	7.790	7.550	7.650	7.491	23,864,239
2023-02-27	7.630	7.770	7.550	7.660	7.501	34,350,487
2023-02-24	7.670	8.050	7.550	7.660	7.501	44,608,920
2023-02-23	7.760	7.850	7.570	7.690	7.530	37,813,442
2023-02-22	7.110	7.860	7.110	7.760	7.599	87,850,378
2023-02-21	7.320	7.320	7.100	7.150	7.001	33,974,863
2023-02-20	6.910	7.300	6.910	7.290	7.138	49,154,678
2023-02-17	7.060	7.160	6.920	6.930	6.786	21,631,070
2023-02-16	7.040	7.180	6.900	6.960	6.815	36,753,755
2023-02-15	7.150	7.150	7.000	7.040	6.894	21,018,813
2023-02-14	7.050	7.180	7.050	7.130	6.982	25,530,938
2023-02-13	6.920	7.110	6.900	7.070	6.923	27,721,173
2023-02-10	6.810	7.120	6.800	6.920	6.776	32,937,808
2023-02-09	6.810	6.930	6.720	6.820	6.678	27,268,637
2023-02-08	6.810	6.910	6.760	6.780	6.639	19,423,578
2023-02-07	6.810	6.930	6.730	6.790	6.649	27,338,466

← NewerPage 15 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.