Yueyang Forest & Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6.550 | 6.850 | 6.500 | 6.810 | 6.668 | 40,924,706 |
| 2023-02-03 | 6.680 | 6.680 | 6.480 | 6.580 | 6.443 | 26,796,960 |
| 2023-02-02 | 6.460 | 6.830 | 6.420 | 6.710 | 6.570 | 47,470,434 |
| 2023-02-01 | 6.440 | 6.510 | 6.390 | 6.440 | 6.306 | 24,998,629 |
| 2023-01-31 | 6.360 | 6.480 | 6.300 | 6.410 | 6.277 | 19,938,140 |
| 2023-01-30 | 6.170 | 6.580 | 6.160 | 6.350 | 6.218 | 40,000,549 |
| 2023-01-20 | 6.110 | 6.230 | 6.110 | 6.140 | 6.012 | 18,810,169 |
| 2023-01-19 | 6.170 | 6.190 | 6.010 | 6.110 | 5.983 | 30,112,966 |
| 2023-01-18 | 6.250 | 6.320 | 6.160 | 6.170 | 6.042 | 22,961,378 |
| 2023-01-17 | 6.260 | 6.390 | 6.180 | 6.200 | 6.071 | 23,363,577 |
| 2023-01-16 | 6.300 | 6.310 | 6.140 | 6.240 | 6.110 | 32,788,828 |
| 2023-01-13 | 6.120 | 6.360 | 6.110 | 6.200 | 6.071 | 33,131,592 |
| 2023-01-12 | 6.200 | 6.210 | 6.090 | 6.160 | 6.032 | 25,000,580 |
| 2023-01-11 | 6.080 | 6.200 | 6.060 | 6.160 | 6.032 | 32,360,741 |
| 2023-01-10 | 6.100 | 6.200 | 6.000 | 6.110 | 5.983 | 37,546,961 |
| 2023-01-09 | 6.220 | 6.270 | 6.010 | 6.090 | 5.963 | 41,757,236 |
| 2023-01-06 | 5.940 | 6.330 | 5.920 | 6.200 | 6.071 | 91,058,295 |
| 2023-01-05 | 6.130 | 6.130 | 5.890 | 5.930 | 5.807 | 85,418,518 |
| 2023-01-04 | 5.560 | 6.120 | 5.520 | 6.120 | 5.993 | 65,770,213 |
| 2023-01-03 | 5.470 | 5.580 | 5.410 | 5.560 | 5.444 | 14,637,082 |
| 2022-12-30 | 5.410 | 5.480 | 5.390 | 5.450 | 5.337 | 7,885,361 |
| 2022-12-29 | 5.400 | 5.460 | 5.380 | 5.380 | 5.268 | 7,691,060 |
| 2022-12-28 | 5.460 | 5.510 | 5.420 | 5.440 | 5.327 | 8,041,000 |
| 2022-12-27 | 5.500 | 5.540 | 5.450 | 5.490 | 5.376 | 7,754,170 |
| 2022-12-26 | 5.440 | 5.570 | 5.420 | 5.470 | 5.356 | 11,240,740 |
| 2022-12-23 | 5.530 | 5.570 | 5.380 | 5.400 | 5.288 | 14,846,900 |
| 2022-12-22 | 5.600 | 5.710 | 5.530 | 5.550 | 5.435 | 11,882,213 |
| 2022-12-21 | 5.640 | 5.680 | 5.580 | 5.590 | 5.474 | 9,215,060 |
| 2022-12-20 | 5.570 | 5.680 | 5.520 | 5.640 | 5.523 | 11,363,194 |
| 2022-12-19 | 5.630 | 5.750 | 5.530 | 5.600 | 5.483 | 21,802,559 |
| 2022-12-16 | 5.640 | 5.660 | 5.590 | 5.620 | 5.503 | 12,096,964 |
| 2022-12-15 | 5.730 | 5.800 | 5.630 | 5.670 | 5.552 | 14,255,686 |
| 2022-12-14 | 5.840 | 5.870 | 5.700 | 5.730 | 5.611 | 19,995,254 |
| 2022-12-13 | 5.700 | 5.950 | 5.630 | 5.810 | 5.689 | 29,952,996 |
| 2022-12-12 | 5.940 | 5.940 | 5.690 | 5.700 | 5.581 | 30,758,604 |
| 2022-12-09 | 5.810 | 5.930 | 5.770 | 5.920 | 5.797 | 23,265,062 |
| 2022-12-08 | 5.800 | 5.860 | 5.710 | 5.810 | 5.689 | 19,093,989 |
| 2022-12-07 | 5.740 | 5.840 | 5.690 | 5.790 | 5.670 | 16,331,539 |
| 2022-12-06 | 5.870 | 5.900 | 5.760 | 5.790 | 5.670 | 19,073,821 |
| 2022-12-05 | 5.790 | 5.880 | 5.760 | 5.880 | 5.758 | 20,019,797 |
| 2022-12-02 | 5.720 | 5.790 | 5.700 | 5.770 | 5.650 | 10,859,490 |
| 2022-12-01 | 5.770 | 5.810 | 5.700 | 5.720 | 5.601 | 14,580,272 |
| 2022-11-30 | 5.780 | 5.820 | 5.680 | 5.690 | 5.572 | 15,099,000 |
| 2022-11-29 | 5.730 | 5.820 | 5.720 | 5.800 | 5.679 | 13,624,325 |
| 2022-11-28 | 5.720 | 5.740 | 5.630 | 5.690 | 5.572 | 12,502,942 |
| 2022-11-25 | 5.830 | 5.860 | 5.770 | 5.790 | 5.670 | 9,768,027 |
| 2022-11-24 | 5.810 | 5.930 | 5.790 | 5.830 | 5.709 | 15,889,376 |
| 2022-11-23 | 5.710 | 5.950 | 5.710 | 5.800 | 5.679 | 20,930,851 |
| 2022-11-22 | 5.700 | 5.840 | 5.690 | 5.750 | 5.630 | 14,589,810 |
| 2022-11-21 | 5.680 | 5.740 | 5.610 | 5.710 | 5.591 | 11,686,998 |
| 2022-11-18 | 5.790 | 5.870 | 5.690 | 5.720 | 5.601 | 16,020,288 |
| 2022-11-17 | 5.880 | 5.880 | 5.740 | 5.790 | 5.670 | 17,363,931 |
| 2022-11-16 | 5.910 | 5.990 | 5.840 | 5.870 | 5.748 | 19,426,073 |
| 2022-11-15 | 5.760 | 5.970 | 5.740 | 5.900 | 5.777 | 19,522,045 |
| 2022-11-14 | 5.850 | 5.920 | 5.750 | 5.800 | 5.679 | 15,837,960 |
| 2022-11-11 | 5.900 | 5.980 | 5.780 | 5.800 | 5.679 | 19,699,261 |
| 2022-11-10 | 5.650 | 5.860 | 5.650 | 5.850 | 5.728 | 16,626,055 |
| 2022-11-09 | 5.770 | 5.910 | 5.740 | 5.850 | 5.728 | 16,475,075 |
| 2022-11-08 | 5.720 | 5.810 | 5.700 | 5.780 | 5.660 | 12,462,642 |
| 2022-11-07 | 5.680 | 5.850 | 5.640 | 5.780 | 5.660 | 20,172,969 |
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.