Yueyang Forest & Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.940	6.950	6.820	6.910	6.638	13,006,401
2022-02-08	6.890	6.940	6.770	6.900	6.628	13,815,264
2022-02-07	6.700	6.940	6.660	6.850	6.580	19,861,900
2022-01-28	6.350	6.750	6.340	6.620	6.359	25,697,356
2022-01-27	6.610	6.620	6.290	6.300	6.052	18,247,403
2022-01-26	6.680	6.810	6.500	6.590	6.330	20,825,371
2022-01-25	7.090	7.100	6.670	6.680	6.417	26,289,005
2022-01-24	7.050	7.240	6.960	7.130	6.849	18,721,032
2022-01-21	7.050	7.130	7.010	7.050	6.772	12,126,553
2022-01-20	7.200	7.270	7.010	7.060	6.782	19,878,834
2022-01-19	7.300	7.360	7.160	7.230	6.945	17,988,217
2022-01-18	7.390	7.440	7.210	7.340	7.051	20,146,472
2022-01-17	7.330	7.460	7.280	7.400	7.108	14,602,720
2022-01-14	7.630	7.630	7.360	7.360	7.070	29,067,144
2022-01-13	7.560	7.840	7.560	7.640	7.339	23,931,426
2022-01-12	7.570	7.680	7.520	7.590	7.291	15,727,611
2022-01-11	7.720	7.760	7.530	7.570	7.272	21,956,054
2022-01-10	7.730	7.810	7.670	7.730	7.425	19,381,861
2022-01-07	7.930	8.090	7.650	7.670	7.368	38,160,679
2022-01-06	7.410	8.030	7.410	7.850	7.540	41,234,660
2022-01-05	7.940	7.980	7.490	7.540	7.243	48,714,638
2022-01-04	7.830	8.040	7.800	7.930	7.617	29,527,863
2021-12-31	7.880	7.990	7.810	7.880	7.569	26,738,882
2021-12-30	7.800	7.960	7.780	7.820	7.512	23,733,480
2021-12-29	7.920	7.940	7.700	7.760	7.454	27,454,706
2021-12-28	7.880	7.950	7.770	7.900	7.589	21,764,638
2021-12-27	8.100	8.190	7.640	7.860	7.550	36,369,918
2021-12-24	8.230	8.300	8.040	8.100	7.781	29,400,090
2021-12-23	8.160	8.400	8.030	8.230	7.905	44,651,772
2021-12-22	8.240	8.300	8.000	8.120	7.800	34,552,956
2021-12-21	8.170	8.350	8.100	8.120	7.800	32,567,635
2021-12-20	8.310	8.400	8.070	8.100	7.781	61,036,146
2021-12-17	8.800	8.900	8.560	8.560	8.222	46,205,887
2021-12-16	8.430	9.020	8.290	8.880	8.530	87,563,766
2021-12-15	8.740	8.850	8.410	8.430	8.098	70,525,935
2021-12-14	8.770	9.120	8.700	8.810	8.463	76,529,433
2021-12-13	8.510	9.110	8.490	8.850	8.501	121,571,812
2021-12-10	8.190	8.600	7.840	8.490	8.155	105,377,816
2021-12-09	7.820	8.280	7.800	8.050	7.733	63,347,278
2021-12-08	7.910	8.080	7.820	7.870	7.560	53,259,371
2021-12-07	7.790	7.900	7.540	7.850	7.540	51,184,750
2021-12-06	7.940	8.030	7.740	7.750	7.444	48,340,353
2021-12-03	7.940	8.020	7.500	7.940	7.627	93,205,973
2021-12-02	8.120	8.360	7.960	7.990	7.675	157,604,221
2021-12-01	7.150	7.840	7.130	7.840	7.531	86,505,192
2021-11-30	7.070	7.340	7.000	7.130	6.849	44,442,149
2021-11-29	7.060	7.120	6.900	7.000	6.724	42,214,622
2021-11-26	7.370	7.450	7.170	7.190	6.907	27,962,621
2021-11-25	7.380	7.560	7.320	7.340	7.051	25,835,259
2021-11-24	7.390	7.470	7.280	7.440	7.147	22,979,068
2021-11-23	7.450	7.530	7.360	7.400	7.108	23,819,116
2021-11-22	7.220	7.460	7.170	7.450	7.156	35,070,003
2021-11-19	7.090	7.400	7.070	7.230	6.945	34,888,779
2021-11-18	7.250	7.260	7.060	7.070	6.791	26,761,433
2021-11-17	7.170	7.310	7.070	7.210	6.926	26,490,168
2021-11-16	7.480	7.510	7.180	7.220	6.935	34,308,425
2021-11-15	7.340	7.650	7.210	7.470	7.175	52,306,256
2021-11-12	7.250	7.400	7.130	7.190	6.907	38,490,555
2021-11-11	7.010	7.230	6.990	7.130	6.849	27,209,319
2021-11-10	7.000	7.140	6.930	7.070	6.791	25,829,112

← NewerPage 20 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.