Yueyang Forest & Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.040 | 6.160 | 5.910 | 6.090 | 6.090 | 54,953,755 |
| 2024-10-28 | 5.650 | 6.100 | 5.540 | 6.040 | 6.040 | 69,419,574 |
| 2024-10-25 | 5.390 | 5.700 | 5.330 | 5.680 | 5.680 | 57,795,051 |
| 2024-10-24 | 5.380 | 5.500 | 5.320 | 5.370 | 5.370 | 30,117,329 |
| 2024-10-23 | 5.440 | 5.480 | 5.240 | 5.370 | 5.370 | 47,002,566 |
| 2024-10-22 | 5.150 | 5.480 | 5.150 | 5.470 | 5.470 | 54,798,856 |
| 2024-10-21 | 5.080 | 5.290 | 5.010 | 5.180 | 5.180 | 42,149,286 |
| 2024-10-18 | 4.850 | 5.110 | 4.800 | 5.060 | 5.060 | 47,146,805 |
| 2024-10-17 | 4.840 | 5.000 | 4.830 | 4.860 | 4.860 | 30,426,141 |
| 2024-10-16 | 4.800 | 5.010 | 4.750 | 4.860 | 4.860 | 38,662,821 |
| 2024-10-15 | 5.090 | 5.110 | 4.880 | 4.880 | 4.880 | 51,574,459 |
| 2024-10-14 | 5.020 | 5.220 | 4.800 | 5.170 | 5.170 | 82,665,354 |
| 2024-10-11 | 5.050 | 5.510 | 4.980 | 5.210 | 5.210 | 127,564,927 |
| 2024-10-10 | 4.690 | 5.170 | 4.690 | 5.170 | 5.170 | 75,521,423 |
| 2024-10-09 | 4.860 | 4.900 | 4.520 | 4.700 | 4.700 | 70,902,245 |
| 2024-10-08 | 5.430 | 5.430 | 4.800 | 4.930 | 4.930 | 103,345,166 |
| 2024-09-30 | 4.690 | 4.980 | 4.550 | 4.950 | 4.950 | 74,066,940 |
| 2024-09-27 | 4.400 | 4.550 | 4.380 | 4.550 | 4.550 | 46,801,446 |
| 2024-09-26 | 4.400 | 4.460 | 4.260 | 4.390 | 4.390 | 64,471,995 |
| 2024-09-25 | 4.200 | 4.520 | 4.170 | 4.430 | 4.430 | 77,077,610 |
| 2024-09-24 | 4.020 | 4.200 | 4.000 | 4.120 | 4.120 | 46,332,103 |
| 2024-09-23 | 3.910 | 4.090 | 3.880 | 4.010 | 4.010 | 36,073,731 |
| 2024-09-20 | 3.850 | 3.920 | 3.780 | 3.910 | 3.910 | 26,867,178 |
| 2024-09-19 | 3.640 | 3.890 | 3.610 | 3.840 | 3.840 | 36,568,915 |
| 2024-09-18 | 3.760 | 3.760 | 3.580 | 3.640 | 3.640 | 20,162,814 |
| 2024-09-13 | 3.720 | 3.820 | 3.680 | 3.760 | 3.760 | 22,452,248 |
| 2024-09-12 | 3.610 | 3.750 | 3.610 | 3.740 | 3.740 | 18,284,063 |
| 2024-09-11 | 3.650 | 3.680 | 3.590 | 3.640 | 3.640 | 15,246,068 |
| 2024-09-10 | 3.790 | 3.850 | 3.610 | 3.650 | 3.650 | 32,182,080 |
| 2024-09-09 | 3.650 | 3.900 | 3.610 | 3.780 | 3.780 | 42,669,130 |
| 2024-09-06 | 3.690 | 3.710 | 3.630 | 3.670 | 3.670 | 12,071,836 |
| 2024-09-05 | 3.630 | 3.730 | 3.600 | 3.690 | 3.690 | 19,278,631 |
| 2024-09-04 | 3.690 | 3.750 | 3.600 | 3.620 | 3.620 | 24,952,900 |
| 2024-09-03 | 3.530 | 3.720 | 3.520 | 3.670 | 3.670 | 30,445,261 |
| 2024-09-02 | 3.580 | 3.670 | 3.510 | 3.530 | 3.530 | 25,050,964 |
| 2024-08-30 | 3.610 | 3.670 | 3.550 | 3.630 | 3.630 | 26,899,219 |
| 2024-08-29 | 3.480 | 3.680 | 3.470 | 3.630 | 3.630 | 31,202,116 |
| 2024-08-28 | 3.350 | 3.560 | 3.340 | 3.490 | 3.490 | 24,863,526 |
| 2024-08-27 | 3.440 | 3.500 | 3.360 | 3.370 | 3.370 | 18,933,360 |
| 2024-08-26 | 3.280 | 3.540 | 3.270 | 3.420 | 3.420 | 29,055,860 |
| 2024-08-23 | 3.290 | 3.300 | 3.240 | 3.260 | 3.260 | 9,515,694 |
| 2024-08-22 | 3.310 | 3.340 | 3.250 | 3.280 | 3.280 | 12,690,541 |
| 2024-08-21 | 3.350 | 3.370 | 3.300 | 3.320 | 3.320 | 11,120,531 |
| 2024-08-20 | 3.460 | 3.460 | 3.330 | 3.350 | 3.350 | 16,338,925 |
| 2024-08-19 | 3.400 | 3.470 | 3.370 | 3.440 | 3.440 | 15,204,891 |
| 2024-08-16 | 3.520 | 3.520 | 3.380 | 3.390 | 3.390 | 27,140,916 |
| 2024-08-15 | 3.510 | 3.590 | 3.480 | 3.520 | 3.520 | 25,196,880 |
| 2024-08-14 | 3.580 | 3.620 | 3.500 | 3.500 | 3.500 | 25,636,544 |
| 2024-08-13 | 3.620 | 3.700 | 3.530 | 3.580 | 3.580 | 44,319,857 |
| 2024-08-12 | 3.490 | 3.810 | 3.490 | 3.670 | 3.670 | 79,887,544 |
| 2024-08-09 | 3.470 | 3.500 | 3.440 | 3.460 | 3.460 | 14,945,230 |
| 2024-08-08 | 3.390 | 3.480 | 3.360 | 3.470 | 3.470 | 19,498,461 |
| 2024-08-07 | 3.450 | 3.450 | 3.350 | 3.390 | 3.390 | 13,460,050 |
| 2024-08-06 | 3.450 | 3.480 | 3.400 | 3.440 | 3.440 | 20,820,602 |
| 2024-08-05 | 3.500 | 3.570 | 3.380 | 3.400 | 3.400 | 33,757,775 |
| 2024-08-02 | 3.440 | 3.460 | 3.380 | 3.390 | 3.390 | 13,912,750 |
| 2024-08-01 | 3.540 | 3.560 | 3.410 | 3.440 | 3.440 | 25,322,424 |
| 2024-07-31 | 3.320 | 3.520 | 3.320 | 3.510 | 3.510 | 27,644,952 |
| 2024-07-30 | 3.320 | 3.370 | 3.270 | 3.330 | 3.330 | 17,897,630 |
| 2024-07-29 | 3.240 | 3.330 | 3.230 | 3.310 | 3.310 | 22,306,336 |
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.