Yibin Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.660	12.690	11.970	12.600	12.600	9,172,800
2026-07-20	13.490	13.560	12.480	12.660	12.660	9,163,600
2026-07-17	13.970	14.220	13.300	13.550	13.550	8,525,600
2026-07-16	14.260	14.720	13.810	14.030	14.030	9,105,734
2026-07-15	14.330	15.170	14.180	14.400	14.400	11,465,900
2026-07-14	14.930	15.540	14.360	14.620	14.620	11,270,744
2026-07-13	15.690	16.080	14.800	14.800	14.800	14,651,600
2026-07-10	16.870	17.620	15.830	16.440	16.440	17,996,004
2026-07-09	17.500	18.250	16.570	16.670	16.670	22,189,512
2026-07-08	19.000	19.400	17.650	18.410	18.410	29,595,801
2026-07-07	17.650	19.370	17.650	19.370	19.370	16,902,916
2026-07-06	17.600	17.610	15.500	17.610	17.610	18,541,166
2026-07-03	16.010	16.010	16.000	16.010	16.010	3,656,780
2026-07-02	13.300	14.550	13.300	14.550	14.550	4,439,271
2026-07-01	12.040	13.230	12.020	13.230	13.230	8,154,750
2026-06-30	12.010	12.100	11.660	12.030	12.030	3,739,292
2026-06-29	11.740	12.100	11.430	12.030	12.030	5,227,500
2026-06-26	12.200	12.210	11.720	11.750	11.750	5,569,614
2026-06-25	12.960	13.060	12.080	12.210	12.210	7,634,120
2026-06-24	14.020	14.020	12.630	12.700	12.700	11,996,400
2026-06-23	12.800	13.950	12.630	13.950	13.950	9,704,300
2026-06-22	12.850	12.850	12.160	12.680	12.680	3,823,400
2026-06-18	13.150	13.150	12.630	12.800	12.800	2,630,800
2026-06-17	13.280	13.370	12.830	12.950	12.950	3,137,900
2026-06-16	13.400	13.430	13.020	13.300	13.300	3,083,100
2026-06-15	13.600	13.900	13.380	13.440	13.440	3,992,700
2026-06-12	13.500	13.800	13.200	13.720	13.720	3,906,300
2026-06-11	13.420	13.680	13.100	13.390	13.390	3,263,200
2026-06-10	13.440	14.110	13.350	13.520	13.520	3,934,300
2026-06-09	14.040	14.090	13.470	13.580	13.580	5,103,090
2026-06-08	13.250	14.800	13.200	13.950	13.950	8,734,811
2026-06-05	13.670	13.700	13.170	13.500	13.500	3,373,700
2026-06-04	13.840	13.880	13.390	13.510	13.510	2,735,537
2026-06-03	14.120	14.120	13.750	13.840	13.840	3,056,665
2026-06-02	14.560	14.670	13.990	14.110	14.110	3,002,800
2026-06-01	14.130	14.720	14.010	14.570	14.570	3,786,600
2026-05-29	14.520	14.520	14.070	14.150	14.150	2,913,011
2026-05-28	14.500	15.000	14.280	14.520	14.520	3,395,260
2026-05-27	14.830	14.830	14.380	14.500	14.500	3,201,500
2026-05-26	14.800	15.000	14.550	14.870	14.870	2,880,100
2026-05-25	15.130	15.250	14.680	14.860	14.860	2,449,460
2026-05-22	14.910	15.250	14.740	15.130	15.130	2,748,300
2026-05-21	15.450	15.680	14.900	14.940	14.940	3,996,131
2026-05-20	15.920	15.930	15.450	15.520	15.520	2,798,965
2026-05-19	16.010	16.180	15.790	16.000	16.000	2,035,800
2026-05-18	15.910	16.060	15.720	15.860	15.860	2,422,700
2026-05-15	15.850	16.450	15.850	16.000	16.000	3,664,043
2026-05-14	16.180	16.190	15.880	15.910	15.910	2,355,600
2026-05-13	16.220	16.230	15.950	16.160	16.160	2,437,940
2026-05-12	16.460	16.570	16.060	16.120	16.120	3,092,031
2026-05-11	16.680	16.790	16.350	16.460	16.460	3,847,302
2026-05-08	16.510	16.770	16.230	16.570	16.570	4,158,918
2026-05-07	15.880	17.090	15.710	16.480	16.480	9,712,345
2026-05-06	16.300	16.460	15.590	15.700	15.700	7,555,600
2026-04-30	17.040	17.290	16.060	16.310	16.310	11,009,610
2026-04-29	17.420	17.990	17.400	17.840	17.840	3,302,200
2026-04-28	17.820	17.990	17.260	17.420	17.420	3,393,800
2026-04-27	17.850	17.980	17.530	17.940	17.940	2,341,700
2026-04-24	18.090	18.170	17.730	17.800	17.800	3,368,900
2026-04-23	18.790	18.790	18.020	18.200	18.200	4,203,200

← NewerPage 2 of 5 · 243 trading daysOlder →

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.