Yueyang Forest & Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.310 | 5.360 | 5.200 | 5.310 | 5.200 | 12,179,578 |
| 2022-08-03 | 5.230 | 5.420 | 5.210 | 5.230 | 5.121 | 15,428,181 |
| 2022-08-02 | 5.600 | 5.600 | 5.150 | 5.270 | 5.160 | 30,243,514 |
| 2022-08-01 | 5.790 | 5.790 | 5.600 | 5.650 | 5.532 | 17,214,052 |
| 2022-07-29 | 5.860 | 5.910 | 5.770 | 5.770 | 5.650 | 12,907,800 |
| 2022-07-28 | 5.900 | 5.960 | 5.860 | 5.870 | 5.748 | 11,747,442 |
| 2022-07-27 | 5.850 | 5.970 | 5.840 | 5.880 | 5.758 | 11,353,271 |
| 2022-07-26 | 5.810 | 5.870 | 5.770 | 5.840 | 5.718 | 11,969,198 |
| 2022-07-25 | 5.860 | 5.930 | 5.770 | 5.800 | 5.679 | 12,849,250 |
| 2022-07-22 | 5.910 | 5.980 | 5.800 | 5.880 | 5.758 | 19,733,741 |
| 2022-07-21 | 6.040 | 6.100 | 5.910 | 5.920 | 5.797 | 23,258,616 |
| 2022-07-20 | 6.100 | 6.110 | 6.000 | 6.030 | 5.905 | 22,598,180 |
| 2022-07-19 | 6.170 | 6.190 | 6.020 | 6.090 | 5.963 | 18,537,172 |
| 2022-07-18 | 5.960 | 6.160 | 5.950 | 6.110 | 5.983 | 24,668,571 |
| 2022-07-15 | 6.300 | 6.390 | 6.020 | 6.040 | 5.914 | 55,825,347 |
| 2022-07-14 | 6.250 | 6.450 | 6.200 | 6.410 | 6.277 | 51,007,202 |
| 2022-07-13 | 6.150 | 6.400 | 5.990 | 6.220 | 6.091 | 49,859,113 |
| 2022-07-12 | 6.100 | 6.590 | 6.090 | 6.140 | 6.012 | 57,430,396 |
| 2022-07-11 | 5.810 | 6.090 | 5.740 | 6.030 | 5.905 | 28,106,814 |
| 2022-07-08 | 6.090 | 6.100 | 5.790 | 5.810 | 5.689 | 34,213,091 |
| 2022-07-07 | 6.070 | 6.130 | 6.030 | 6.060 | 5.934 | 16,276,213 |
| 2022-07-06 | 6.350 | 6.360 | 6.040 | 6.060 | 5.934 | 38,296,269 |
| 2022-07-05 | 6.140 | 6.350 | 6.110 | 6.350 | 6.218 | 44,211,049 |
| 2022-07-04 | 6.150 | 6.200 | 6.010 | 6.170 | 6.042 | 25,013,999 |
| 2022-07-01 | 6.050 | 6.200 | 5.920 | 6.070 | 5.944 | 25,314,261 |
| 2022-06-30 | 6.080 | 6.100 | 5.930 | 6.030 | 5.905 | 19,381,017 |
| 2022-06-29 | 6.160 | 6.220 | 5.980 | 5.990 | 5.865 | 26,605,324 |
| 2022-06-28 | 6.180 | 6.280 | 6.130 | 6.210 | 6.081 | 28,090,730 |
| 2022-06-27 | 6.080 | 6.240 | 6.000 | 6.180 | 6.051 | 38,615,250 |
| 2022-06-24 | 6.070 | 6.200 | 6.040 | 6.080 | 5.953 | 24,762,143 |
| 2022-06-23 | 6.010 | 6.120 | 6.000 | 6.090 | 5.963 | 28,080,253 |
| 2022-06-22 | 6.000 | 6.250 | 5.930 | 6.090 | 5.963 | 35,809,965 |
| 2022-06-21 | 6.110 | 6.270 | 6.010 | 6.080 | 5.953 | 35,466,358 |
| 2022-06-20 | 6.200 | 6.230 | 6.070 | 6.150 | 6.022 | 55,041,636 |
| 2022-06-17 | 5.920 | 6.420 | 5.920 | 6.330 | 6.198 | 95,048,065 |
| 2022-06-16 | 5.590 | 6.040 | 5.590 | 6.000 | 5.875 | 82,852,831 |
| 2022-06-15 | 5.670 | 5.820 | 5.580 | 5.590 | 5.474 | 32,412,350 |
| 2022-06-14 | 5.560 | 5.650 | 5.420 | 5.650 | 5.532 | 29,187,507 |
| 2022-06-13 | 5.580 | 5.700 | 5.550 | 5.640 | 5.523 | 22,723,475 |
| 2022-06-10 | 5.560 | 5.720 | 5.550 | 5.690 | 5.572 | 25,301,598 |
| 2022-06-09 | 5.670 | 5.710 | 5.540 | 5.570 | 5.454 | 23,029,224 |
| 2022-06-08 | 5.790 | 5.800 | 5.500 | 5.700 | 5.581 | 33,490,551 |
| 2022-06-07 | 5.750 | 5.850 | 5.660 | 5.720 | 5.601 | 27,742,931 |
| 2022-06-06 | 5.800 | 5.830 | 5.680 | 5.780 | 5.660 | 37,111,241 |
| 2022-06-02 | 5.990 | 5.990 | 5.790 | 5.860 | 5.738 | 34,510,712 |
| 2022-06-01 | 6.090 | 6.140 | 6.010 | 6.100 | 5.859 | 39,578,196 |
| 2022-05-31 | 5.880 | 6.210 | 5.800 | 6.160 | 5.917 | 66,581,644 |
| 2022-05-30 | 5.730 | 5.970 | 5.730 | 5.880 | 5.648 | 60,298,893 |
| 2022-05-27 | 5.630 | 6.060 | 5.620 | 5.920 | 5.687 | 88,425,413 |
| 2022-05-26 | 5.280 | 5.790 | 5.170 | 5.630 | 5.408 | 94,236,138 |
| 2022-05-25 | 5.120 | 5.270 | 5.110 | 5.260 | 5.053 | 22,413,014 |
| 2022-05-24 | 5.390 | 5.400 | 5.030 | 5.100 | 4.899 | 39,646,256 |
| 2022-05-23 | 5.370 | 5.480 | 5.350 | 5.390 | 5.177 | 31,340,253 |
| 2022-05-20 | 5.320 | 5.440 | 5.300 | 5.380 | 5.168 | 35,594,114 |
| 2022-05-19 | 5.060 | 5.480 | 5.010 | 5.370 | 5.158 | 53,055,056 |
| 2022-05-18 | 5.200 | 5.280 | 5.160 | 5.170 | 4.966 | 23,955,386 |
| 2022-05-17 | 5.230 | 5.320 | 5.140 | 5.240 | 5.033 | 32,639,921 |
| 2022-05-16 | 5.190 | 5.470 | 5.180 | 5.300 | 5.091 | 56,329,048 |
| 2022-05-13 | 5.250 | 5.270 | 5.100 | 5.180 | 4.976 | 40,060,396 |
| 2022-05-12 | 5.120 | 5.380 | 5.060 | 5.250 | 5.043 | 55,934,358 |
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.