Yibin Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	15.000	15.270	14.780	14.800	14.800	3,547,800
2026-10-20	14.640	15.750	14.400	15.000	15.000	6,062,400
2026-10-19	14.900	14.900	14.040	14.600	14.600	2,605,300
2026-10-16	14.880	15.180	14.790	14.990	14.990	2,724,000
2026-10-15	15.200	15.420	14.680	14.700	14.700	2,765,800
2026-10-14	15.740	15.810	15.300	15.400	15.400	2,248,100
2026-10-13	15.210	15.830	15.030	15.690	15.690	3,579,540
2026-10-12	16.000	16.500	15.440	15.450	15.450	3,882,200
2026-10-09	16.470	16.470	15.360	16.020	16.020	4,313,900
2026-10-08	16.360	16.690	16.050	16.510	16.510	3,508,500
2026-09-30	16.430	16.880	16.320	16.360	16.360	2,877,700
2026-09-29	16.890	16.890	16.350	16.390	16.390	3,206,304
2026-09-28	17.010	17.150	16.580	16.670	16.670	3,479,100
2026-09-24	17.730	17.850	17.000	17.000	17.000	4,445,200
2026-09-23	17.360	17.930	17.200	17.730	17.730	5,644,973
2026-09-22	18.010	18.040	17.340	17.360	17.360	6,173,800
2026-09-21	17.300	18.050	17.300	17.780	17.780	8,122,340
2026-09-18	16.430	17.530	16.300	17.300	17.300	10,942,274
2026-09-17	16.240	16.540	15.680	16.440	16.440	11,780,273
2026-09-16	14.870	16.360	14.610	16.360	16.360	7,241,980
2026-09-15	15.100	15.190	14.770	14.870	14.870	2,708,440
2026-09-14	15.180	15.500	15.100	15.200	15.200	3,013,000
2026-09-11	15.690	15.740	15.010	15.120	15.120	4,446,500
2026-09-10	15.830	15.890	15.510	15.800	15.800	3,674,700
2026-09-09	15.760	15.990	15.680	15.910	15.910	3,695,200
2026-09-08	15.510	15.950	15.490	15.810	15.810	5,129,100
2026-09-07	15.070	15.540	15.020	15.520	15.520	4,565,400
2026-09-04	15.030	15.700	15.010	15.230	15.230	6,283,923
2026-09-03	15.410	15.500	15.010	15.040	15.040	4,832,320
2026-09-02	15.190	15.420	15.100	15.310	15.310	5,041,600
2026-09-01	15.310	15.490	14.920	15.320	15.320	6,861,839
2026-08-31	14.740	15.170	14.660	15.110	15.110	8,044,700
2026-08-28	14.620	15.180	14.500	14.910	14.910	9,621,330
2026-08-27	14.270	14.670	14.270	14.540	14.540	6,212,505
2026-08-26	14.330	15.160	14.180	14.530	14.530	9,552,500
2026-08-25	13.990	14.480	13.850	14.390	14.390	7,566,573
2026-08-24	14.210	14.390	13.810	13.930	13.930	4,202,906
2026-08-21	14.370	14.400	13.810	14.210	14.210	5,102,006
2026-08-20	14.370	14.530	14.150	14.330	14.330	4,671,900
2026-08-19	14.700	14.700	14.250	14.270	14.270	5,364,200
2026-08-18	14.890	14.890	14.560	14.700	14.700	6,498,600
2026-08-17	15.300	15.680	14.570	14.900	14.900	7,822,090
2026-08-14	15.000	15.760	14.700	14.900	14.900	7,906,589
2026-08-13	15.350	15.390	15.030	15.060	15.060	6,544,301
2026-08-12	15.230	15.800	15.080	15.300	15.300	8,357,100
2026-08-11	16.000	16.000	14.800	15.300	15.300	12,491,400
2026-08-10	14.240	15.660	14.120	15.660	15.660	13,406,500
2026-08-07	14.370	14.370	13.960	14.240	14.240	8,114,300
2026-08-06	14.400	14.560	14.200	14.480	14.480	10,692,200
2026-08-05	14.790	15.200	14.360	14.460	14.460	17,454,199
2026-08-04	14.500	14.800	13.910	14.780	14.780	21,138,891
2026-08-03	12.920	14.180	12.890	14.180	14.180	15,344,540
2026-07-31	12.690	12.970	12.550	12.890	12.890	8,319,571
2026-07-30	12.890	13.320	12.550	12.600	12.600	11,011,500
2026-07-29	12.910	13.150	12.210	12.990	12.990	13,911,800
2026-07-28	12.550	13.880	12.500	13.170	13.170	18,717,199
2026-07-27	12.310	12.700	12.300	12.620	12.620	4,156,000
2026-07-24	12.570	12.880	12.360	12.380	12.380	5,540,200
2026-07-23	12.500	12.820	12.360	12.800	12.800	6,670,389
2026-07-22	12.400	12.700	12.300	12.600	12.600	6,922,600

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.