Yueyang Forest & Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.060 | 5.080 | 4.970 | 5.030 | 5.030 | 17,210,744 |
| 2025-01-21 | 5.100 | 5.110 | 4.990 | 5.080 | 5.080 | 17,958,097 |
| 2025-01-20 | 4.970 | 5.130 | 4.900 | 5.070 | 5.070 | 22,876,512 |
| 2025-01-17 | 4.780 | 4.970 | 4.750 | 4.960 | 4.960 | 23,889,982 |
| 2025-01-16 | 4.760 | 4.860 | 4.750 | 4.780 | 4.780 | 13,821,355 |
| 2025-01-15 | 4.840 | 4.840 | 4.720 | 4.740 | 4.740 | 12,749,600 |
| 2025-01-14 | 4.660 | 4.840 | 4.610 | 4.830 | 4.830 | 21,268,071 |
| 2025-01-13 | 4.650 | 4.770 | 4.580 | 4.660 | 4.660 | 15,732,196 |
| 2025-01-10 | 4.570 | 4.810 | 4.530 | 4.690 | 4.690 | 33,769,853 |
| 2025-01-09 | 4.500 | 4.610 | 4.460 | 4.560 | 4.560 | 16,800,006 |
| 2025-01-08 | 4.600 | 4.600 | 4.390 | 4.520 | 4.520 | 27,556,913 |
| 2025-01-07 | 4.650 | 4.680 | 4.540 | 4.620 | 4.620 | 17,325,635 |
| 2025-01-06 | 4.600 | 4.700 | 4.520 | 4.650 | 4.650 | 24,377,730 |
| 2025-01-03 | 4.940 | 4.980 | 4.600 | 4.620 | 4.620 | 35,125,030 |
| 2025-01-02 | 5.070 | 5.140 | 4.890 | 4.930 | 4.930 | 28,011,951 |
| 2024-12-31 | 5.240 | 5.290 | 5.060 | 5.080 | 5.080 | 23,033,562 |
| 2024-12-30 | 5.290 | 5.330 | 5.200 | 5.260 | 5.260 | 23,418,410 |
| 2024-12-27 | 5.290 | 5.380 | 5.200 | 5.290 | 5.290 | 22,985,805 |
| 2024-12-26 | 5.260 | 5.350 | 5.250 | 5.290 | 5.290 | 21,479,940 |
| 2024-12-25 | 5.300 | 5.360 | 5.200 | 5.290 | 5.290 | 24,955,552 |
| 2024-12-24 | 5.320 | 5.420 | 5.170 | 5.290 | 5.290 | 39,166,260 |
| 2024-12-23 | 5.070 | 5.570 | 5.050 | 5.330 | 5.330 | 80,114,987 |
| 2024-12-20 | 5.080 | 5.100 | 5.030 | 5.070 | 5.070 | 17,162,331 |
| 2024-12-19 | 5.070 | 5.130 | 5.030 | 5.090 | 5.090 | 15,204,670 |
| 2024-12-18 | 5.210 | 5.210 | 5.060 | 5.130 | 5.130 | 17,982,868 |
| 2024-12-17 | 5.140 | 5.190 | 5.020 | 5.190 | 5.190 | 28,537,682 |
| 2024-12-16 | 5.210 | 5.240 | 5.080 | 5.140 | 5.140 | 27,400,355 |
| 2024-12-13 | 5.420 | 5.420 | 5.200 | 5.200 | 5.200 | 37,250,876 |
| 2024-12-12 | 5.380 | 5.530 | 5.330 | 5.440 | 5.440 | 38,413,293 |
| 2024-12-11 | 5.210 | 5.400 | 5.190 | 5.400 | 5.400 | 38,995,522 |
| 2024-12-10 | 5.330 | 5.400 | 5.210 | 5.240 | 5.240 | 42,987,852 |
| 2024-12-09 | 5.120 | 5.360 | 5.090 | 5.220 | 5.220 | 44,169,288 |
| 2024-12-06 | 5.050 | 5.130 | 5.050 | 5.110 | 5.110 | 31,144,411 |
| 2024-12-05 | 5.100 | 5.120 | 4.980 | 5.040 | 5.040 | 26,367,165 |
| 2024-12-04 | 5.180 | 5.200 | 4.980 | 5.030 | 5.030 | 36,480,698 |
| 2024-12-03 | 5.270 | 5.290 | 5.120 | 5.170 | 5.170 | 34,273,930 |
| 2024-12-02 | 5.130 | 5.320 | 5.090 | 5.250 | 5.250 | 51,741,225 |
| 2024-11-29 | 5.110 | 5.210 | 4.960 | 5.110 | 5.110 | 74,770,602 |
| 2024-11-28 | 5.820 | 5.890 | 5.240 | 5.240 | 5.240 | 103,882,396 |
| 2024-11-27 | 6.160 | 6.280 | 5.820 | 5.820 | 5.820 | 95,362,435 |
| 2024-11-26 | 6.440 | 6.540 | 6.300 | 6.470 | 6.470 | 49,353,031 |
| 2024-11-25 | 6.180 | 6.490 | 5.930 | 6.440 | 6.440 | 71,898,258 |
| 2024-11-22 | 6.100 | 6.320 | 6.100 | 6.220 | 6.220 | 59,799,411 |
| 2024-11-21 | 6.130 | 6.180 | 5.900 | 6.090 | 6.090 | 48,718,373 |
| 2024-11-20 | 5.940 | 6.370 | 5.930 | 6.110 | 6.110 | 62,163,513 |
| 2024-11-19 | 5.650 | 5.920 | 5.500 | 5.870 | 5.870 | 44,228,177 |
| 2024-11-18 | 5.880 | 5.920 | 5.610 | 5.660 | 5.660 | 41,186,031 |
| 2024-11-15 | 6.280 | 6.280 | 5.790 | 5.830 | 5.830 | 67,331,510 |
| 2024-11-14 | 6.450 | 6.620 | 6.160 | 6.180 | 6.180 | 52,039,951 |
| 2024-11-13 | 6.680 | 6.740 | 6.370 | 6.460 | 6.460 | 58,201,361 |
| 2024-11-12 | 6.200 | 6.860 | 6.180 | 6.680 | 6.680 | 116,638,804 |
| 2024-11-11 | 6.450 | 6.550 | 6.000 | 6.240 | 6.240 | 67,957,162 |
| 2024-11-08 | 6.350 | 6.510 | 6.290 | 6.470 | 6.470 | 47,559,275 |
| 2024-11-07 | 6.290 | 6.410 | 6.180 | 6.330 | 6.330 | 43,598,543 |
| 2024-11-06 | 6.060 | 6.550 | 6.060 | 6.380 | 6.380 | 66,005,657 |
| 2024-11-05 | 6.150 | 6.230 | 5.970 | 6.070 | 6.070 | 44,108,566 |
| 2024-11-04 | 6.150 | 6.150 | 5.930 | 6.150 | 6.150 | 41,604,257 |
| 2024-11-01 | 6.080 | 6.180 | 5.910 | 6.140 | 6.140 | 48,997,311 |
| 2024-10-31 | 6.310 | 6.470 | 6.030 | 6.140 | 6.140 | 76,713,084 |
| 2024-10-30 | 6.050 | 6.320 | 5.880 | 6.290 | 6.290 | 59,153,798 |
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.