Yibin Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	19.000	19.030	18.640	18.760	18.760	2,143,817
2026-04-21	18.880	19.090	18.740	18.950	18.950	2,231,000
2026-04-20	18.550	19.090	18.500	19.020	19.020	3,403,840
2026-04-17	18.520	18.840	18.400	18.710	18.710	2,488,800
2026-04-16	18.420	18.720	18.280	18.590	18.590	2,553,840
2026-04-15	18.550	18.580	18.350	18.370	18.370	1,532,300
2026-04-14	18.520	18.650	18.130	18.540	18.540	3,251,300
2026-04-13	18.490	18.930	18.290	18.330	18.330	2,832,300
2026-04-10	18.330	19.340	18.330	18.590	18.590	4,112,783
2026-04-09	18.600	18.740	18.130	18.240	18.240	2,324,400
2026-04-08	18.500	18.830	18.190	18.790	18.790	4,122,800
2026-04-07	17.990	18.840	17.670	18.230	18.230	3,011,880
2026-04-03	18.220	18.240	17.710	17.880	17.880	2,069,300
2026-04-02	18.400	18.520	18.070	18.260	18.260	1,621,800
2026-04-01	18.340	18.450	18.130	18.390	18.390	1,644,200
2026-03-31	18.600	18.750	18.150	18.210	18.210	1,721,200
2026-03-30	18.410	18.540	18.150	18.520	18.520	1,793,690
2026-03-27	18.010	18.570	17.980	18.480	18.480	2,286,800
2026-03-26	18.500	18.600	18.100	18.180	18.180	1,791,200
2026-03-25	17.930	18.580	17.880	18.440	18.440	3,329,926
2026-03-24	17.500	17.970	17.250	17.970	17.970	4,649,764
2026-03-23	18.180	18.200	17.030	17.140	17.140	4,333,900
2026-03-20	18.680	19.060	18.360	18.400	18.400	2,941,000
2026-03-19	19.060	19.180	18.670	18.760	18.760	2,139,130
2026-03-18	19.520	19.520	18.900	19.230	19.230	2,909,900
2026-03-17	19.200	19.650	19.080	19.510	19.510	3,928,700
2026-03-16	19.050	19.340	18.940	19.190	19.190	1,922,440
2026-03-13	19.100	19.350	19.010	19.060	19.060	1,713,700
2026-03-12	19.500	19.540	19.120	19.130	19.130	2,135,400
2026-03-11	19.740	19.910	19.480	19.540	19.540	1,951,300
2026-03-10	19.510	19.900	19.510	19.780	19.780	2,013,300
2026-03-09	19.530	19.680	19.150	19.500	19.500	2,911,000
2026-03-06	19.500	19.840	19.390	19.790	19.790	2,381,100
2026-03-05	19.350	20.330	19.320	19.600	19.600	4,316,900
2026-03-04	19.100	19.370	18.860	19.100	19.100	2,392,440
2026-03-03	20.260	20.370	19.350	19.350	19.350	4,824,940
2026-03-02	20.440	20.650	19.860	20.310	20.310	5,733,680
2026-02-27	20.910	20.910	20.680	20.770	20.770	2,257,500
2026-02-26	20.940	21.110	20.750	20.980	20.980	2,949,100
2026-02-25	20.660	21.260	20.660	20.900	20.900	3,773,100
2026-02-24	20.640	20.680	20.190	20.680	20.680	3,091,500
2026-02-13	20.330	20.970	20.310	20.440	20.440	3,595,900
2026-02-12	20.750	21.290	20.400	20.410	20.410	5,191,800
2026-02-11	20.620	20.870	20.450	20.730	20.730	2,320,100
2026-02-10	20.610	20.820	20.510	20.610	20.610	1,942,780
2026-02-09	20.650	20.750	20.500	20.610	20.610	1,853,680
2026-02-06	20.390	20.680	20.300	20.520	20.520	2,170,700
2026-02-05	20.460	20.880	20.340	20.480	20.480	2,673,100
2026-02-04	20.380	20.550	20.200	20.460	20.460	2,175,681
2026-02-03	20.300	20.490	20.150	20.400	20.400	2,416,640
2026-02-02	21.080	21.080	20.260	20.300	20.300	4,355,860
2026-01-30	20.700	21.390	20.500	21.120	21.120	5,897,800
2026-01-29	20.290	20.950	20.200	20.660	20.660	4,094,515
2026-01-28	20.520	20.760	20.290	20.320	20.320	2,470,600
2026-01-27	20.900	20.900	20.200	20.530	20.530	3,552,800
2026-01-26	21.280	21.300	20.760	20.950	20.950	3,562,540
2026-01-23	21.310	21.390	21.160	21.300	21.300	3,504,900
2026-01-22	21.180	21.580	21.080	21.380	21.380	5,011,740
2026-01-21	20.790	21.340	20.630	21.280	21.280	5,636,500
2026-01-20	20.980	20.990	20.700	20.790	20.790	2,692,300

← NewerPage 3 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.