Yueyang Forest & Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.590 | 5.670 | 5.560 | 5.640 | 5.523 | 16,267,048 |
| 2022-11-03 | 5.460 | 5.650 | 5.460 | 5.560 | 5.444 | 15,337,194 |
| 2022-11-02 | 5.570 | 5.590 | 5.480 | 5.510 | 5.395 | 13,388,193 |
| 2022-11-01 | 5.380 | 5.580 | 5.380 | 5.550 | 5.435 | 19,577,981 |
| 2022-10-31 | 5.440 | 5.450 | 5.300 | 5.350 | 5.239 | 17,370,756 |
| 2022-10-28 | 5.610 | 5.650 | 5.420 | 5.440 | 5.327 | 20,437,837 |
| 2022-10-27 | 5.650 | 5.700 | 5.560 | 5.610 | 5.493 | 23,756,488 |
| 2022-10-26 | 5.350 | 5.750 | 5.330 | 5.660 | 5.542 | 42,270,400 |
| 2022-10-25 | 5.210 | 5.270 | 5.110 | 5.250 | 5.141 | 9,769,449 |
| 2022-10-24 | 5.390 | 5.440 | 5.150 | 5.180 | 5.072 | 15,566,731 |
| 2022-10-21 | 5.310 | 5.430 | 5.280 | 5.400 | 5.288 | 15,186,671 |
| 2022-10-20 | 5.290 | 5.310 | 5.180 | 5.290 | 5.180 | 17,988,890 |
| 2022-10-19 | 5.380 | 5.410 | 5.290 | 5.300 | 5.190 | 12,101,829 |
| 2022-10-18 | 5.510 | 5.550 | 5.380 | 5.400 | 5.288 | 15,777,810 |
| 2022-10-17 | 5.370 | 5.550 | 5.310 | 5.490 | 5.376 | 15,522,733 |
| 2022-10-14 | 5.340 | 5.440 | 5.330 | 5.350 | 5.239 | 12,938,642 |
| 2022-10-13 | 5.290 | 5.400 | 5.260 | 5.320 | 5.209 | 14,770,445 |
| 2022-10-12 | 5.130 | 5.290 | 5.100 | 5.280 | 5.170 | 11,862,714 |
| 2022-10-11 | 5.150 | 5.200 | 4.980 | 5.190 | 5.082 | 10,651,007 |
| 2022-10-10 | 5.080 | 5.270 | 5.020 | 5.120 | 5.013 | 15,281,787 |
| 2022-09-30 | 5.120 | 5.180 | 5.040 | 5.040 | 4.935 | 10,652,231 |
| 2022-09-29 | 5.250 | 5.380 | 5.110 | 5.130 | 5.023 | 13,821,162 |
| 2022-09-28 | 5.420 | 5.460 | 5.240 | 5.250 | 5.141 | 11,963,169 |
| 2022-09-27 | 5.280 | 5.480 | 5.280 | 5.430 | 5.317 | 19,389,563 |
| 2022-09-26 | 5.470 | 5.530 | 5.200 | 5.210 | 5.102 | 21,993,125 |
| 2022-09-23 | 5.450 | 5.600 | 5.330 | 5.530 | 5.415 | 21,885,238 |
| 2022-09-22 | 5.470 | 5.480 | 5.370 | 5.410 | 5.297 | 10,797,357 |
| 2022-09-21 | 5.490 | 5.520 | 5.340 | 5.460 | 5.346 | 11,708,716 |
| 2022-09-20 | 5.500 | 5.560 | 5.420 | 5.480 | 5.366 | 9,089,541 |
| 2022-09-19 | 5.580 | 5.610 | 5.420 | 5.450 | 5.337 | 11,380,767 |
| 2022-09-16 | 5.660 | 5.730 | 5.500 | 5.520 | 5.405 | 16,337,409 |
| 2022-09-15 | 5.870 | 5.910 | 5.660 | 5.740 | 5.621 | 17,946,407 |
| 2022-09-14 | 5.740 | 5.890 | 5.700 | 5.850 | 5.728 | 17,010,018 |
| 2022-09-13 | 5.750 | 5.880 | 5.720 | 5.840 | 5.718 | 20,638,634 |
| 2022-09-09 | 5.620 | 5.780 | 5.610 | 5.750 | 5.630 | 15,599,627 |
| 2022-09-08 | 5.690 | 5.790 | 5.630 | 5.650 | 5.532 | 13,344,293 |
| 2022-09-07 | 5.760 | 5.800 | 5.660 | 5.690 | 5.572 | 13,872,588 |
| 2022-09-06 | 5.700 | 5.830 | 5.660 | 5.730 | 5.611 | 16,774,901 |
| 2022-09-05 | 5.650 | 5.720 | 5.600 | 5.700 | 5.581 | 13,829,137 |
| 2022-09-02 | 5.540 | 5.690 | 5.540 | 5.680 | 5.562 | 21,088,653 |
| 2022-09-01 | 5.530 | 5.650 | 5.470 | 5.540 | 5.425 | 19,538,065 |
| 2022-08-31 | 5.490 | 5.570 | 5.460 | 5.500 | 5.386 | 18,898,567 |
| 2022-08-30 | 5.350 | 5.620 | 5.320 | 5.540 | 5.425 | 29,514,410 |
| 2022-08-29 | 5.190 | 5.360 | 5.170 | 5.350 | 5.239 | 11,090,050 |
| 2022-08-26 | 5.230 | 5.390 | 5.220 | 5.300 | 5.190 | 14,386,540 |
| 2022-08-25 | 5.230 | 5.250 | 5.160 | 5.220 | 5.111 | 11,220,401 |
| 2022-08-24 | 5.340 | 5.370 | 5.180 | 5.190 | 5.082 | 15,942,991 |
| 2022-08-23 | 5.390 | 5.390 | 5.320 | 5.340 | 5.229 | 10,418,369 |
| 2022-08-22 | 5.380 | 5.440 | 5.280 | 5.410 | 5.297 | 13,642,150 |
| 2022-08-19 | 5.340 | 5.460 | 5.340 | 5.370 | 5.258 | 12,889,985 |
| 2022-08-18 | 5.430 | 5.430 | 5.330 | 5.350 | 5.239 | 11,936,879 |
| 2022-08-17 | 5.420 | 5.450 | 5.380 | 5.440 | 5.327 | 10,353,401 |
| 2022-08-16 | 5.420 | 5.470 | 5.380 | 5.430 | 5.317 | 11,364,108 |
| 2022-08-15 | 5.500 | 5.530 | 5.410 | 5.440 | 5.327 | 12,522,274 |
| 2022-08-12 | 5.360 | 5.580 | 5.350 | 5.500 | 5.386 | 19,371,517 |
| 2022-08-11 | 5.300 | 5.390 | 5.300 | 5.390 | 5.278 | 13,805,248 |
| 2022-08-10 | 5.280 | 5.340 | 5.250 | 5.290 | 5.180 | 8,530,101 |
| 2022-08-09 | 5.360 | 5.410 | 5.270 | 5.310 | 5.200 | 14,963,997 |
| 2022-08-08 | 5.360 | 5.400 | 5.300 | 5.360 | 5.248 | 10,090,499 |
| 2022-08-05 | 5.320 | 5.370 | 5.240 | 5.360 | 5.248 | 11,906,847 |
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.