Yueyang Forest & Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.400 | 4.440 | 4.330 | 4.400 | 4.400 | 35,420,500 |
| 2025-04-24 | 4.500 | 4.590 | 4.400 | 4.410 | 4.410 | 64,412,100 |
| 2025-04-23 | 4.650 | 4.750 | 4.470 | 4.470 | 4.470 | 67,734,776 |
| 2025-04-22 | 4.890 | 5.050 | 4.670 | 4.670 | 4.670 | 112,639,876 |
| 2025-04-21 | 4.310 | 4.760 | 4.260 | 4.760 | 4.760 | 52,027,274 |
| 2025-04-18 | 4.370 | 4.370 | 4.280 | 4.330 | 4.330 | 11,758,750 |
| 2025-04-17 | 4.310 | 4.410 | 4.310 | 4.360 | 4.360 | 13,070,531 |
| 2025-04-16 | 4.380 | 4.400 | 4.290 | 4.350 | 4.350 | 15,501,065 |
| 2025-04-15 | 4.430 | 4.430 | 4.360 | 4.390 | 4.390 | 13,261,511 |
| 2025-04-14 | 4.420 | 4.470 | 4.390 | 4.410 | 4.410 | 17,526,772 |
| 2025-04-11 | 4.380 | 4.430 | 4.350 | 4.380 | 4.380 | 17,878,410 |
| 2025-04-10 | 4.410 | 4.510 | 4.400 | 4.400 | 4.400 | 27,078,060 |
| 2025-04-09 | 4.200 | 4.440 | 4.130 | 4.430 | 4.430 | 31,088,973 |
| 2025-04-08 | 4.180 | 4.290 | 4.120 | 4.240 | 4.240 | 26,753,200 |
| 2025-04-07 | 4.500 | 4.560 | 4.240 | 4.240 | 4.240 | 26,504,342 |
| 2025-04-03 | 4.630 | 4.750 | 4.610 | 4.710 | 4.710 | 17,139,223 |
| 2025-04-02 | 4.670 | 4.720 | 4.620 | 4.670 | 4.670 | 9,714,901 |
| 2025-04-01 | 4.580 | 4.680 | 4.570 | 4.660 | 4.660 | 16,198,113 |
| 2025-03-31 | 4.650 | 4.670 | 4.560 | 4.580 | 4.580 | 17,779,660 |
| 2025-03-28 | 4.760 | 4.780 | 4.650 | 4.680 | 4.680 | 16,347,457 |
| 2025-03-27 | 4.740 | 4.820 | 4.680 | 4.780 | 4.780 | 17,935,380 |
| 2025-03-26 | 4.710 | 4.760 | 4.710 | 4.750 | 4.750 | 12,129,218 |
| 2025-03-25 | 4.710 | 4.770 | 4.660 | 4.730 | 4.730 | 15,866,905 |
| 2025-03-24 | 4.750 | 4.800 | 4.640 | 4.700 | 4.700 | 20,049,880 |
| 2025-03-21 | 4.820 | 4.850 | 4.760 | 4.780 | 4.780 | 20,910,530 |
| 2025-03-20 | 4.810 | 4.860 | 4.790 | 4.830 | 4.830 | 17,424,340 |
| 2025-03-19 | 4.810 | 4.850 | 4.750 | 4.830 | 4.830 | 16,621,512 |
| 2025-03-18 | 4.870 | 4.890 | 4.800 | 4.840 | 4.840 | 17,937,712 |
| 2025-03-17 | 4.880 | 4.920 | 4.850 | 4.860 | 4.860 | 18,009,042 |
| 2025-03-14 | 4.830 | 4.870 | 4.750 | 4.870 | 4.870 | 20,662,485 |
| 2025-03-13 | 4.950 | 5.000 | 4.780 | 4.810 | 4.810 | 28,504,000 |
| 2025-03-12 | 4.770 | 5.050 | 4.770 | 4.940 | 4.940 | 56,844,165 |
| 2025-03-11 | 4.700 | 4.830 | 4.670 | 4.760 | 4.760 | 19,455,906 |
| 2025-03-10 | 4.730 | 4.800 | 4.680 | 4.730 | 4.730 | 13,702,327 |
| 2025-03-07 | 4.770 | 4.840 | 4.690 | 4.710 | 4.710 | 19,077,035 |
| 2025-03-06 | 4.640 | 4.870 | 4.580 | 4.770 | 4.770 | 30,460,643 |
| 2025-03-05 | 4.690 | 4.700 | 4.600 | 4.630 | 4.630 | 14,576,592 |
| 2025-03-04 | 4.580 | 4.700 | 4.540 | 4.690 | 4.690 | 24,448,970 |
| 2025-03-03 | 4.750 | 4.750 | 4.550 | 4.590 | 4.590 | 45,121,265 |
| 2025-02-28 | 4.850 | 4.880 | 4.780 | 4.800 | 4.800 | 20,397,075 |
| 2025-02-27 | 4.930 | 4.950 | 4.790 | 4.850 | 4.850 | 26,033,772 |
| 2025-02-26 | 4.690 | 5.050 | 4.660 | 4.920 | 4.920 | 61,870,034 |
| 2025-02-25 | 4.660 | 4.770 | 4.630 | 4.700 | 4.700 | 17,969,585 |
| 2025-02-24 | 4.700 | 4.740 | 4.660 | 4.690 | 4.690 | 21,118,209 |
| 2025-02-21 | 4.780 | 4.790 | 4.670 | 4.710 | 4.710 | 23,975,127 |
| 2025-02-20 | 4.850 | 4.860 | 4.740 | 4.780 | 4.780 | 21,654,764 |
| 2025-02-19 | 4.880 | 4.890 | 4.800 | 4.860 | 4.860 | 17,954,230 |
| 2025-02-18 | 4.990 | 5.040 | 4.860 | 4.900 | 4.900 | 20,466,720 |
| 2025-02-17 | 4.860 | 5.040 | 4.800 | 5.010 | 5.010 | 30,935,980 |
| 2025-02-14 | 4.950 | 4.990 | 4.830 | 4.850 | 4.850 | 23,234,048 |
| 2025-02-13 | 5.000 | 5.030 | 4.960 | 4.960 | 4.960 | 17,061,290 |
| 2025-02-12 | 5.020 | 5.050 | 4.960 | 5.000 | 5.000 | 18,638,725 |
| 2025-02-11 | 5.060 | 5.130 | 4.970 | 5.040 | 5.040 | 23,596,263 |
| 2025-02-10 | 5.030 | 5.060 | 4.960 | 5.020 | 5.020 | 18,663,379 |
| 2025-02-07 | 4.900 | 5.060 | 4.880 | 5.020 | 5.020 | 25,241,314 |
| 2025-02-06 | 4.880 | 4.930 | 4.820 | 4.890 | 4.890 | 16,877,270 |
| 2025-02-05 | 4.960 | 4.980 | 4.860 | 4.900 | 4.900 | 16,385,274 |
| 2025-01-27 | 4.850 | 4.940 | 4.840 | 4.880 | 4.880 | 18,125,574 |
| 2025-01-24 | 4.780 | 4.910 | 4.700 | 4.840 | 4.840 | 30,841,686 |
| 2025-01-23 | 5.050 | 5.120 | 4.930 | 4.950 | 4.950 | 20,749,664 |
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.