Yibin Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	26.600	26.600	25.680	25.720	25.720	10,965,790
2025-07-22	27.960	27.970	26.500	26.530	26.530	17,061,410
2025-07-21	27.700	28.460	25.850	28.100	28.100	13,309,130
2025-07-18	28.200	29.450	28.140	28.610	28.610	14,418,100
2025-07-17	28.110	28.630	27.900	28.380	28.380	9,618,200
2025-07-16	29.410	29.600	28.340	28.360	28.360	11,691,720
2025-07-15	29.880	30.980	28.900	29.000	29.000	21,958,971
2025-07-14	27.370	30.280	27.370	30.280	30.280	17,964,490
2025-07-11	27.760	28.520	27.300	27.530	27.530	11,821,460
2025-07-10	28.930	28.990	27.480	27.990	27.990	15,376,510
2025-07-09	30.250	31.530	28.840	29.110	29.110	19,961,279
2025-07-08	31.000	31.350	30.010	30.500	30.500	20,339,320
2025-07-07	28.030	31.720	28.030	31.300	31.300	29,909,631
2025-07-04	27.120	29.840	26.500	29.120	29.120	33,460,840
2025-07-03	28.980	29.020	26.700	27.130	27.130	30,430,160
2025-07-02	25.990	28.590	25.710	28.590	28.590	22,630,330
2025-07-01	25.780	26.240	25.450	25.990	25.990	10,295,400
2025-06-30	25.450	25.890	25.260	25.770	25.770	8,944,900
2025-06-27	25.200	26.160	25.100	25.530	25.530	12,706,200
2025-06-26	25.370	25.740	25.070	25.210	25.210	8,050,600
2025-06-25	25.710	25.990	25.130	25.560	25.560	9,019,900
2025-06-24	25.650	25.980	25.480	25.700	25.700	8,406,700
2025-06-23	25.260	25.940	24.990	25.630	25.630	8,169,296
2025-06-20	25.390	25.600	25.030	25.230	25.230	5,299,400
2025-06-19	25.720	26.230	25.280	25.450	25.450	6,446,060
2025-06-18	26.420	26.440	25.610	25.930	25.930	7,141,580
2025-06-17	26.950	27.200	26.240	26.440	26.440	6,235,080
2025-06-16	26.310	27.200	26.210	26.960	26.960	7,749,680
2025-06-13	27.690	27.920	26.400	26.570	26.570	11,898,960
2025-06-12	28.250	28.340	27.450	27.700	27.700	11,228,160
2025-06-11	28.300	28.750	28.000	28.510	28.510	10,767,080
2025-06-10	29.290	29.300	27.850	28.450	28.450	13,069,800
2025-06-09	28.660	29.450	28.660	29.190	29.190	10,370,270
2025-06-06	29.500	29.990	28.870	29.050	29.050	14,861,560
2025-06-05	30.890	32.270	29.700	29.750	29.750	19,590,570
2025-06-04	31.000	31.500	29.860	31.340	31.340	22,019,461
2025-06-03	29.660	31.460	29.660	30.590	30.590	18,764,320
2025-05-30	31.620	31.790	29.750	29.770	29.770	21,225,891
2025-05-29	33.010	34.740	31.510	31.510	31.510	29,815,410
2025-05-28	36.910	37.800	33.220	33.220	33.220	35,627,320
2025-05-27	38.000	40.790	36.300	36.910	36.910	41,604,391
2025-05-26	35.800	37.160	35.410	37.160	37.160	19,140,430
2025-05-23	34.870	36.890	32.450	33.780	33.780	35,858,352
2025-05-22	29.500	33.540	28.470	33.540	33.540	32,535,180
2025-05-21	28.600	30.490	28.100	30.490	30.490	33,435,211
2025-05-20	26.000	27.720	26.000	27.720	27.720	23,530,420
2025-05-19	23.800	25.200	23.030	25.200	25.200	14,113,800
2025-05-16	21.800	23.200	21.260	22.910	22.910	13,642,820
2025-05-15	22.740	23.580	21.800	21.800	21.800	13,241,520
2025-05-14	22.600	24.290	22.330	23.150	23.150	17,867,080
2025-05-13	22.030	24.010	21.030	23.550	23.550	21,923,400
2025-05-12	23.700	24.360	22.510	22.560	22.560	18,052,410
2025-05-09	26.000	26.200	24.460	25.010	25.010	13,982,360
2025-05-08	25.660	26.750	25.400	26.700	26.700	14,779,090
2025-05-07	24.380	27.010	23.500	25.980	25.980	20,796,449
2025-05-06	24.090	24.950	23.900	24.620	24.620	18,018,109
2025-04-30	23.000	24.850	21.510	24.850	24.850	24,432,689
2025-04-29	21.880	22.990	21.610	22.590	22.590	10,322,620
2025-04-28	22.530	22.930	21.730	21.800	21.800	10,128,950
2025-04-25	22.460	24.300	22.300	22.530	22.530	17,447,340

← NewerPage 6 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.