Yibin Paper Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	22.460	24.300	22.300	22.530	22.530	17,447,340
2025-04-24	20.770	23.220	20.500	23.180	23.180	21,136,029
2025-04-23	19.990	21.800	19.610	21.130	21.130	17,019,311
2025-04-22	20.110	20.950	19.880	19.980	19.980	16,631,711
2025-04-21	19.000	21.040	18.340	20.670	20.670	21,151,711
2025-04-18	17.880	19.620	17.500	19.130	19.130	19,826,699
2025-04-17	16.840	18.180	16.670	17.850	17.850	11,575,260
2025-04-16	17.350	17.600	16.620	16.860	16.860	7,496,340
2025-04-15	18.070	18.070	17.240	17.380	17.380	9,353,000
2025-04-14	17.750	18.480	17.430	18.250	18.250	14,233,370
2025-04-11	17.170	18.810	17.170	17.950	17.950	17,704,039
2025-04-10	16.810	17.840	16.810	17.350	17.350	13,178,060
2025-04-09	16.580	17.710	15.350	17.240	17.240	18,925,260
2025-04-08	14.700	16.230	14.660	16.230	16.230	12,524,480
2025-04-07	15.880	17.930	14.730	14.750	14.750	17,434,631
2025-04-03	16.030	16.770	16.010	16.370	16.370	5,145,080
2025-04-02	16.120	16.260	15.980	16.240	16.240	3,085,680
2025-04-01	16.080	16.900	15.850	16.120	16.120	7,554,999
2025-03-31	16.150	16.250	15.590	15.850	15.850	4,442,120
2025-03-28	16.260	16.520	16.120	16.150	16.150	3,326,500
2025-03-27	16.530	16.550	16.250	16.260	16.260	3,345,300
2025-03-26	16.180	16.650	16.180	16.550	16.550	3,538,800
2025-03-25	16.410	16.620	16.120	16.350	16.350	3,879,633
2025-03-24	16.950	17.360	16.120	16.600	16.600	5,897,200
2025-03-21	16.930	17.010	16.550	16.690	16.690	3,691,420
2025-03-20	17.000	17.210	16.900	17.010	17.010	2,848,840
2025-03-19	17.260	17.290	17.000	17.060	17.060	2,814,600
2025-03-18	17.300	17.350	17.070	17.300	17.300	3,297,287
2025-03-17	17.500	17.510	17.280	17.340	17.340	2,907,000
2025-03-14	16.940	17.300	16.880	17.280	17.280	4,816,060
2025-03-13	17.510	17.510	16.700	16.890	16.890	5,833,927
2025-03-12	17.610	17.670	17.330	17.390	17.390	4,631,367
2025-03-11	17.310	17.880	17.290	17.650	17.650	5,382,680
2025-03-10	17.380	17.550	17.230	17.460	17.460	3,670,600
2025-03-07	17.700	17.700	17.230	17.380	17.380	4,924,299
2025-03-06	17.650	17.800	17.410	17.700	17.700	6,329,940
2025-03-05	17.930	17.930	17.240	17.610	17.610	5,384,886
2025-03-04	17.680	17.910	17.500	17.900	17.900	3,328,740
2025-03-03	17.780	18.220	17.550	17.680	17.680	4,559,700
2025-02-28	18.210	18.240	17.770	17.800	17.800	5,245,200
2025-02-27	18.350	18.450	17.990	18.380	18.380	8,346,881
2025-02-26	18.240	18.890	18.240	18.340	18.340	6,168,040
2025-02-25	18.300	19.200	18.220	18.350	18.350	7,324,464
2025-02-24	19.280	19.340	18.340	18.530	18.530	11,375,880
2025-02-21	19.800	20.250	19.200	19.660	19.660	14,345,570
2025-02-20	18.560	20.050	18.200	19.510	19.510	14,969,400
2025-02-19	18.380	18.750	18.300	18.680	18.680	5,885,220
2025-02-18	19.440	19.800	18.300	18.390	18.390	8,849,278
2025-02-17	19.150	19.500	18.900	19.430	19.430	5,149,101
2025-02-14	19.590	19.590	19.020	19.270	19.270	6,856,898
2025-02-13	20.450	20.450	19.560	19.590	19.590	9,037,400
2025-02-12	20.300	20.590	20.000	20.470	20.470	9,602,406
2025-02-11	20.280	21.000	19.830	20.430	20.430	13,104,040
2025-02-10	19.800	20.180	19.500	20.160	20.160	9,142,264
2025-02-07	19.690	20.340	19.400	19.830	19.830	10,606,610
2025-02-06	19.130	20.060	18.950	19.710	19.710	12,043,990
2025-02-05	20.700	20.700	18.890	19.020	19.020	17,822,301
2025-01-27	19.490	20.900	19.490	20.900	20.900	17,693,990
2025-01-24	18.970	19.140	18.640	19.000	19.000	5,302,700
2025-01-23	19.530	19.770	18.860	18.920	18.920	5,911,340

← NewerPage 7 of 21 · 1,218 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.