Yueyang Forest & Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	5.060	5.710	5.060	5.270	5.062	98,048,763
2022-05-10	5.200	5.420	5.060	5.230	5.024	103,342,412
2022-05-09	4.690	4.930	4.620	4.930	4.736	17,177,543
2022-05-06	4.510	4.570	4.450	4.480	4.303	13,291,753
2022-05-05	4.540	4.680	4.470	4.630	4.447	17,043,920
2022-04-29	4.370	4.610	4.360	4.530	4.351	17,446,208
2022-04-28	4.420	4.460	4.280	4.350	4.179	16,439,335
2022-04-27	4.130	4.420	4.080	4.420	4.246	23,446,485
2022-04-26	4.420	4.470	4.170	4.190	4.025	23,734,792
2022-04-25	4.800	4.800	4.410	4.420	4.246	30,173,847
2022-04-22	4.800	4.960	4.760	4.900	4.707	17,565,085
2022-04-21	5.090	5.110	4.830	4.850	4.659	22,069,592
2022-04-20	5.150	5.230	5.060	5.090	4.889	14,497,154
2022-04-19	5.180	5.220	5.080	5.140	4.937	12,017,480
2022-04-18	5.100	5.190	4.990	5.180	4.976	19,304,643
2022-04-15	5.210	5.230	5.100	5.130	4.928	15,422,621
2022-04-14	5.260	5.320	5.200	5.250	5.043	12,002,980
2022-04-13	5.350	5.350	5.210	5.210	5.005	12,470,803
2022-04-12	5.250	5.360	5.170	5.350	5.139	17,101,383
2022-04-11	5.510	5.580	5.250	5.310	5.101	21,209,999
2022-04-08	5.670	5.700	5.480	5.510	5.293	22,648,334
2022-04-07	5.850	5.850	5.670	5.680	5.456	11,789,800
2022-04-06	5.750	5.870	5.700	5.860	5.629	11,771,066
2022-04-01	5.730	5.800	5.680	5.780	5.552	11,045,710
2022-03-31	5.840	5.910	5.770	5.800	5.571	13,747,812
2022-03-30	5.740	5.850	5.710	5.850	5.619	16,131,448
2022-03-29	5.870	5.960	5.700	5.740	5.514	17,421,846
2022-03-28	5.800	5.880	5.650	5.820	5.591	16,382,766
2022-03-25	5.990	6.040	5.880	5.880	5.648	12,607,521
2022-03-24	6.030	6.030	5.880	5.980	5.744	15,407,107
2022-03-23	6.160	6.170	6.030	6.060	5.821	13,329,914
2022-03-22	6.120	6.210	6.100	6.140	5.898	11,767,266
2022-03-21	6.120	6.220	6.100	6.160	5.917	18,210,240
2022-03-18	6.220	6.280	6.130	6.250	6.004	17,202,733
2022-03-17	6.000	6.330	5.950	6.170	5.927	31,327,588
2022-03-16	5.810	5.960	5.550	5.920	5.687	26,844,197
2022-03-15	6.370	6.390	5.780	5.780	5.552	28,377,983
2022-03-14	6.620	6.660	6.360	6.370	6.119	14,649,054
2022-03-11	6.530	6.670	6.380	6.630	6.369	16,169,812
2022-03-10	6.650	6.700	6.560	6.600	6.340	18,622,613
2022-03-09	6.720	6.830	6.230	6.530	6.273	23,192,031
2022-03-08	6.890	6.940	6.580	6.720	6.455	19,655,593
2022-03-07	7.030	7.050	6.850	6.880	6.609	21,271,724
2022-03-04	7.170	7.250	7.070	7.110	6.830	26,896,667
2022-03-03	7.150	7.450	7.080	7.270	6.983	49,029,379
2022-03-02	7.050	7.080	6.960	7.070	6.791	15,738,010
2022-03-01	7.100	7.190	7.040	7.090	6.810	17,279,941
2022-02-28	7.080	7.190	6.980	7.100	6.820	21,695,978
2022-02-25	6.920	7.180	6.920	7.080	6.801	24,307,447
2022-02-24	7.050	7.240	6.800	6.900	6.628	30,410,657
2022-02-23	7.000	7.130	6.980	7.090	6.810	15,359,815
2022-02-22	6.940	7.060	6.940	6.950	6.676	12,942,334
2022-02-21	7.020	7.070	6.950	7.060	6.782	13,246,141
2022-02-18	7.030	7.060	6.930	7.040	6.762	13,969,503
2022-02-17	6.920	7.180	6.900	7.100	6.820	23,696,054
2022-02-16	6.990	7.030	6.880	6.960	6.686	13,722,613
2022-02-15	7.010	7.070	6.810	6.880	6.609	17,102,110
2022-02-14	6.800	7.240	6.760	7.000	6.724	37,377,946
2022-02-11	6.840	6.900	6.700	6.710	6.445	14,451,623
2022-02-10	6.940	6.940	6.800	6.890	6.618	11,462,454

← NewerPage 19 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.