Yibin Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 25.310 | 25.520 | 24.850 | 24.990 | 24.990 | 8,045,700 |
| 2025-10-23 | 24.550 | 25.570 | 24.230 | 25.490 | 25.490 | 15,730,260 |
| 2025-10-22 | 24.390 | 24.850 | 24.160 | 24.380 | 24.380 | 5,123,500 |
| 2025-10-21 | 24.090 | 24.850 | 23.910 | 24.490 | 24.490 | 6,373,400 |
| 2025-10-20 | 24.150 | 24.290 | 23.780 | 24.090 | 24.090 | 4,480,600 |
| 2025-10-17 | 23.700 | 24.030 | 23.500 | 23.840 | 23.840 | 4,475,501 |
| 2025-10-16 | 24.100 | 24.690 | 23.650 | 23.720 | 23.720 | 5,404,500 |
| 2025-10-15 | 24.170 | 24.400 | 23.780 | 24.220 | 24.220 | 5,444,200 |
| 2025-10-14 | 24.480 | 24.720 | 23.900 | 24.060 | 24.060 | 7,690,357 |
| 2025-10-13 | 23.110 | 24.950 | 22.900 | 24.440 | 24.440 | 11,147,900 |
| 2025-10-10 | 22.590 | 24.670 | 22.460 | 23.800 | 23.800 | 12,067,100 |
| 2025-10-09 | 22.500 | 22.680 | 22.150 | 22.590 | 22.590 | 3,111,800 |
| 2025-09-30 | 22.360 | 22.580 | 22.300 | 22.400 | 22.400 | 1,862,800 |
| 2025-09-29 | 22.380 | 22.520 | 22.010 | 22.350 | 22.350 | 2,907,300 |
| 2025-09-26 | 22.430 | 22.790 | 22.280 | 22.480 | 22.480 | 2,468,580 |
| 2025-09-25 | 22.420 | 23.080 | 22.410 | 22.610 | 22.610 | 3,265,500 |
| 2025-09-24 | 22.300 | 22.630 | 22.070 | 22.590 | 22.590 | 2,655,000 |
| 2025-09-23 | 22.780 | 22.780 | 21.900 | 22.340 | 22.340 | 4,893,500 |
| 2025-09-22 | 23.180 | 23.290 | 22.660 | 22.780 | 22.780 | 4,111,720 |
| 2025-09-19 | 23.120 | 23.360 | 23.060 | 23.180 | 23.180 | 3,164,100 |
| 2025-09-18 | 23.800 | 23.860 | 23.290 | 23.340 | 23.340 | 4,909,100 |
| 2025-09-17 | 24.240 | 24.240 | 23.820 | 23.860 | 23.860 | 3,795,328 |
| 2025-09-16 | 24.090 | 24.120 | 23.740 | 24.120 | 24.120 | 3,994,324 |
| 2025-09-15 | 24.290 | 24.540 | 23.950 | 24.100 | 24.100 | 4,832,200 |
| 2025-09-12 | 24.780 | 25.000 | 24.240 | 24.280 | 24.280 | 5,921,400 |
| 2025-09-11 | 24.590 | 25.100 | 24.210 | 24.770 | 24.770 | 6,946,200 |
| 2025-09-10 | 24.300 | 24.830 | 24.300 | 24.590 | 24.590 | 3,665,257 |
| 2025-09-09 | 24.300 | 24.870 | 24.090 | 24.700 | 24.700 | 5,818,680 |
| 2025-09-08 | 24.050 | 24.590 | 24.000 | 24.430 | 24.430 | 4,953,900 |
| 2025-09-05 | 24.340 | 24.490 | 23.510 | 24.170 | 24.170 | 6,853,960 |
| 2025-09-04 | 24.030 | 24.770 | 24.030 | 24.340 | 24.340 | 8,234,330 |
| 2025-09-03 | 24.690 | 24.710 | 23.690 | 23.740 | 23.740 | 6,843,900 |
| 2025-09-02 | 25.040 | 25.250 | 24.560 | 24.680 | 24.680 | 6,049,060 |
| 2025-09-01 | 25.310 | 25.770 | 25.150 | 25.170 | 25.170 | 7,117,800 |
| 2025-08-29 | 24.670 | 25.200 | 24.500 | 25.010 | 25.010 | 5,748,760 |
| 2025-08-28 | 24.700 | 25.090 | 24.000 | 24.660 | 24.660 | 6,118,360 |
| 2025-08-27 | 25.440 | 25.490 | 24.680 | 24.690 | 24.690 | 8,320,720 |
| 2025-08-26 | 25.620 | 25.690 | 25.440 | 25.500 | 25.500 | 4,411,900 |
| 2025-08-25 | 25.260 | 25.960 | 25.260 | 25.620 | 25.620 | 6,314,200 |
| 2025-08-22 | 25.700 | 25.700 | 25.150 | 25.520 | 25.520 | 7,452,060 |
| 2025-08-21 | 25.870 | 26.610 | 25.430 | 25.820 | 25.820 | 10,839,040 |
| 2025-08-20 | 25.250 | 25.750 | 25.100 | 25.590 | 25.590 | 6,977,120 |
| 2025-08-19 | 25.300 | 25.480 | 24.960 | 25.250 | 25.250 | 5,678,080 |
| 2025-08-18 | 25.080 | 25.420 | 24.890 | 25.300 | 25.300 | 5,602,540 |
| 2025-08-15 | 24.850 | 25.140 | 24.530 | 25.110 | 25.110 | 5,081,533 |
| 2025-08-14 | 25.350 | 25.600 | 25.000 | 25.030 | 25.030 | 5,257,300 |
| 2025-08-13 | 25.820 | 25.990 | 25.400 | 25.450 | 25.450 | 6,810,070 |
| 2025-08-12 | 25.860 | 26.300 | 25.690 | 25.830 | 25.830 | 4,969,175 |
| 2025-08-11 | 26.000 | 26.000 | 25.600 | 25.800 | 25.800 | 5,986,320 |
| 2025-08-08 | 26.390 | 26.400 | 25.730 | 26.190 | 26.190 | 9,241,300 |
| 2025-08-07 | 25.690 | 27.280 | 25.510 | 26.680 | 26.680 | 15,670,070 |
| 2025-08-06 | 25.530 | 25.790 | 25.250 | 25.690 | 25.690 | 5,428,300 |
| 2025-08-05 | 25.110 | 25.540 | 25.110 | 25.510 | 25.510 | 5,362,400 |
| 2025-08-04 | 24.990 | 25.430 | 24.500 | 25.280 | 25.280 | 5,486,400 |
| 2025-08-01 | 24.700 | 25.510 | 24.450 | 25.180 | 25.180 | 8,448,200 |
| 2025-07-31 | 25.280 | 25.280 | 24.650 | 24.800 | 24.800 | 7,061,700 |
| 2025-07-30 | 25.340 | 25.590 | 25.180 | 25.380 | 25.380 | 5,141,330 |
| 2025-07-29 | 25.830 | 25.950 | 25.320 | 25.490 | 25.490 | 6,488,460 |
| 2025-07-28 | 25.560 | 25.800 | 25.480 | 25.710 | 25.710 | 5,149,122 |
| 2025-07-25 | 25.900 | 26.170 | 25.520 | 25.580 | 25.580 | 6,608,600 |
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.