Yibin Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.670	21.040	20.560	20.980	20.980	3,864,300
2026-01-16	20.800	20.820	20.550	20.680	20.680	2,435,140
2026-01-15	20.740	20.970	20.660	20.740	20.740	3,025,200
2026-01-14	20.940	21.060	20.630	20.730	20.730	4,737,600
2026-01-13	21.250	21.290	20.720	20.850	20.850	5,292,730
2026-01-12	21.190	21.300	21.080	21.250	21.250	4,365,310
2026-01-09	21.200	21.260	20.900	21.190	21.190	4,508,600
2026-01-08	21.010	21.260	20.950	21.180	21.180	3,012,000
2026-01-07	21.290	21.330	21.030	21.090	21.090	3,633,340
2026-01-06	21.150	21.250	20.960	21.200	21.200	3,845,060
2026-01-05	21.080	21.140	20.900	21.060	21.060	3,592,790
2025-12-31	21.710	21.920	20.900	21.100	21.100	5,729,680
2025-12-30	22.180	22.240	21.790	21.840	21.840	5,243,300
2025-12-29	22.500	22.660	22.150	22.270	22.270	5,827,170
2025-12-26	23.410	23.760	22.470	22.520	22.520	12,986,210
2025-12-25	21.280	23.410	21.230	23.410	23.410	12,243,010
2025-12-24	20.680	21.420	20.580	21.280	21.280	3,391,710
2025-12-23	21.120	21.120	20.650	20.780	20.780	1,890,000
2025-12-22	21.100	21.170	20.930	21.000	21.000	1,608,760
2025-12-19	20.880	21.240	20.700	21.050	21.050	1,768,500
2025-12-18	20.620	20.940	20.580	20.870	20.870	2,050,710
2025-12-17	20.550	20.860	20.380	20.740	20.740	2,462,200
2025-12-16	21.080	21.080	20.520	20.530	20.530	1,825,220
2025-12-15	21.250	21.350	20.880	20.920	20.920	1,976,100
2025-12-12	21.240	21.290	20.620	21.250	21.250	2,044,600
2025-12-11	21.800	21.800	21.000	21.050	21.050	3,197,700
2025-12-10	21.720	21.820	21.580	21.710	21.710	1,730,420
2025-12-09	21.970	22.090	21.700	21.730	21.730	2,143,300
2025-12-08	22.000	22.110	21.790	22.030	22.030	2,242,800
2025-12-05	22.110	22.110	21.740	22.000	22.000	2,156,600
2025-12-04	22.450	22.450	22.010	22.070	22.070	2,391,860
2025-12-03	22.850	23.010	22.360	22.570	22.570	2,222,320
2025-12-02	23.500	23.500	22.810	22.830	22.830	3,519,100
2025-12-01	22.250	23.830	22.220	23.530	23.530	8,467,390
2025-11-28	22.250	22.300	21.970	22.220	22.220	1,829,100
2025-11-27	22.230	22.480	22.080	22.380	22.380	2,716,600
2025-11-26	22.490	22.490	22.000	22.090	22.090	2,966,300
2025-11-25	21.780	22.860	21.750	22.160	22.160	3,716,500
2025-11-24	21.850	22.080	21.380	21.780	21.780	2,665,400
2025-11-21	22.550	22.880	21.820	21.850	21.850	4,511,440
2025-11-20	22.050	23.500	22.000	22.780	22.780	6,393,340
2025-11-19	22.360	22.460	21.990	22.050	22.050	2,203,240
2025-11-18	22.790	22.930	22.260	22.410	22.410	3,207,040
2025-11-17	23.390	23.390	22.750	22.890	22.890	2,688,740
2025-11-14	23.210	23.690	23.150	23.160	23.160	2,824,800
2025-11-13	23.070	23.280	22.900	23.190	23.190	2,429,875
2025-11-12	23.600	23.600	23.030	23.180	23.180	3,519,300
2025-11-11	23.180	24.080	23.030	23.630	23.630	5,418,740
2025-11-10	23.260	23.420	23.130	23.180	23.180	2,890,923
2025-11-07	23.170	23.410	23.020	23.270	23.270	2,882,600
2025-11-06	23.250	23.370	23.000	23.180	23.180	2,913,300
2025-11-05	23.010	23.650	22.870	23.330	23.330	2,835,820
2025-11-04	23.930	24.000	23.110	23.280	23.280	4,499,000
2025-11-03	23.600	24.760	23.600	24.010	24.010	6,636,700
2025-10-31	23.290	23.700	22.800	23.370	23.370	5,146,240
2025-10-30	23.460	24.070	23.460	23.890	23.890	4,604,640
2025-10-29	24.180	24.180	23.350	23.700	23.700	6,474,600
2025-10-28	25.100	25.120	23.810	24.150	24.150	8,476,400
2025-10-27	24.920	25.100	24.520	25.090	25.090	5,399,601
2025-10-24	25.310	25.520	24.850	24.990	24.990	8,045,700

← NewerPage 4 of 21 · 1,217 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.