Yueyang Forest & Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.060 | 7.290 | 6.990 | 7.090 | 6.810 | 39,218,011 |
| 2021-11-08 | 6.860 | 7.030 | 6.780 | 6.960 | 6.686 | 23,686,385 |
| 2021-11-05 | 6.850 | 7.350 | 6.770 | 7.000 | 6.724 | 49,079,892 |
| 2021-11-04 | 6.780 | 6.830 | 6.690 | 6.800 | 6.532 | 19,566,592 |
| 2021-11-03 | 6.640 | 6.840 | 6.600 | 6.790 | 6.522 | 17,527,901 |
| 2021-11-02 | 7.010 | 7.020 | 6.670 | 6.690 | 6.426 | 28,050,911 |
| 2021-11-01 | 6.810 | 6.970 | 6.810 | 6.880 | 6.609 | 22,774,068 |
| 2021-10-29 | 6.970 | 7.090 | 6.960 | 6.970 | 6.695 | 22,743,515 |
| 2021-10-28 | 7.360 | 7.370 | 6.880 | 6.960 | 6.686 | 55,625,830 |
| 2021-10-27 | 7.700 | 7.760 | 7.530 | 7.630 | 7.329 | 35,877,809 |
| 2021-10-26 | 8.060 | 8.070 | 7.750 | 7.800 | 7.492 | 46,298,618 |
| 2021-10-25 | 8.110 | 8.220 | 7.980 | 8.150 | 7.829 | 47,642,020 |
| 2021-10-22 | 7.970 | 8.220 | 7.910 | 7.940 | 7.627 | 42,446,302 |
| 2021-10-21 | 7.940 | 8.120 | 7.890 | 8.030 | 7.713 | 38,514,368 |
| 2021-10-20 | 7.770 | 8.120 | 7.620 | 8.040 | 7.723 | 52,141,824 |
| 2021-10-19 | 7.540 | 7.830 | 7.470 | 7.680 | 7.377 | 32,469,288 |
| 2021-10-18 | 7.480 | 7.620 | 7.450 | 7.540 | 7.243 | 15,654,603 |
| 2021-10-15 | 7.710 | 7.710 | 7.530 | 7.530 | 7.233 | 25,984,791 |
| 2021-10-14 | 7.630 | 7.940 | 7.520 | 7.790 | 7.483 | 29,592,490 |
← NewerPage 21 of 21 · 1,219 trading days
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.