Yibin Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19.950 | 19.950 | 19.290 | 19.290 | 19.290 | 5,691,133 |
| 2025-01-21 | 20.600 | 20.660 | 19.810 | 20.000 | 20.000 | 7,594,833 |
| 2025-01-20 | 20.870 | 20.960 | 19.940 | 20.340 | 20.340 | 7,382,187 |
| 2025-01-17 | 21.280 | 21.350 | 20.370 | 20.510 | 20.510 | 6,649,230 |
| 2025-01-16 | 21.310 | 21.600 | 20.750 | 21.010 | 21.010 | 8,523,010 |
| 2025-01-15 | 21.410 | 22.450 | 20.600 | 21.310 | 21.310 | 14,079,630 |
| 2025-01-14 | 20.720 | 22.150 | 20.720 | 21.450 | 21.450 | 17,542,910 |
| 2025-01-13 | 18.840 | 20.720 | 18.800 | 20.720 | 20.720 | 4,644,200 |
| 2025-01-10 | 19.940 | 20.000 | 18.810 | 18.840 | 18.840 | 6,291,520 |
| 2025-01-09 | 19.950 | 20.610 | 19.700 | 19.910 | 19.910 | 8,355,600 |
| 2025-01-08 | 20.600 | 20.680 | 19.470 | 20.120 | 20.120 | 12,205,960 |
| 2025-01-07 | 19.180 | 20.540 | 19.010 | 20.540 | 20.540 | 4,286,320 |
| 2025-01-06 | 20.000 | 20.300 | 18.380 | 18.670 | 18.670 | 10,851,260 |
| 2025-01-03 | 21.950 | 22.200 | 19.850 | 19.880 | 19.880 | 13,686,490 |
| 2025-01-02 | 22.870 | 23.280 | 21.870 | 22.050 | 22.050 | 13,044,070 |
| 2024-12-31 | 24.840 | 25.390 | 23.050 | 23.230 | 23.230 | 22,422,500 |
| 2024-12-30 | 26.920 | 26.930 | 24.930 | 25.610 | 25.610 | 17,888,449 |
| 2024-12-27 | 26.500 | 27.980 | 24.500 | 24.930 | 24.930 | 21,494,279 |
| 2024-12-26 | 26.480 | 27.370 | 24.660 | 25.440 | 25.440 | 21,616,070 |
| 2024-12-25 | 29.500 | 30.740 | 26.100 | 26.100 | 26.100 | 25,272,580 |
| 2024-12-24 | 30.970 | 30.980 | 28.010 | 29.000 | 29.000 | 31,933,770 |
| 2024-12-23 | 26.600 | 28.160 | 26.200 | 28.160 | 28.160 | 11,410,550 |
| 2024-12-20 | 24.230 | 26.860 | 23.450 | 25.600 | 25.600 | 26,337,600 |
| 2024-12-19 | 22.830 | 25.540 | 22.550 | 25.540 | 25.540 | 36,289,727 |
| 2024-12-18 | 23.220 | 24.970 | 23.220 | 23.220 | 23.220 | 33,320,449 |
| 2024-12-17 | 28.570 | 28.570 | 23.370 | 25.800 | 25.800 | 47,660,621 |
| 2024-12-16 | 25.970 | 25.970 | 25.970 | 25.970 | 25.970 | 1,886,982 |
| 2024-12-13 | 23.610 | 23.610 | 22.220 | 23.610 | 23.610 | 34,305,199 |
| 2024-12-12 | 21.460 | 21.460 | 21.460 | 21.460 | 21.460 | 1,088,545 |
| 2024-12-11 | 19.510 | 19.510 | 19.510 | 19.510 | 19.510 | 1,156,220 |
| 2024-12-10 | 17.740 | 17.740 | 17.740 | 17.740 | 17.740 | 926,977 |
| 2024-12-09 | 16.120 | 16.130 | 15.220 | 16.130 | 16.130 | 11,820,080 |
| 2024-12-06 | 14.660 | 14.660 | 14.450 | 14.660 | 14.660 | 12,328,550 |
| 2024-12-05 | 13.600 | 13.640 | 13.250 | 13.330 | 13.330 | 3,415,400 |
| 2024-12-04 | 13.540 | 14.090 | 13.400 | 13.610 | 13.610 | 6,776,600 |
| 2024-12-03 | 13.460 | 13.900 | 13.410 | 13.500 | 13.500 | 3,418,040 |
| 2024-12-02 | 13.070 | 13.850 | 12.890 | 13.500 | 13.500 | 5,042,460 |
| 2024-11-29 | 12.860 | 13.300 | 12.820 | 13.070 | 13.070 | 3,190,300 |
| 2024-11-28 | 13.000 | 13.180 | 12.840 | 12.930 | 12.930 | 3,221,000 |
| 2024-11-27 | 13.070 | 13.340 | 12.570 | 12.980 | 12.980 | 4,446,300 |
| 2024-11-26 | 13.150 | 13.990 | 12.970 | 12.990 | 12.990 | 7,584,040 |
| 2024-11-25 | 13.540 | 13.910 | 12.660 | 13.000 | 13.000 | 7,226,520 |
| 2024-11-22 | 13.990 | 13.990 | 13.020 | 13.660 | 13.660 | 10,802,410 |
| 2024-11-21 | 12.110 | 13.380 | 12.050 | 13.380 | 13.380 | 5,841,605 |
| 2024-11-20 | 11.530 | 12.430 | 11.450 | 12.160 | 12.160 | 3,804,679 |
| 2024-11-19 | 11.610 | 11.730 | 11.170 | 11.520 | 11.520 | 3,339,764 |
| 2024-11-18 | 12.210 | 12.390 | 11.570 | 11.590 | 11.590 | 3,457,760 |
| 2024-11-15 | 12.770 | 12.770 | 12.150 | 12.190 | 12.190 | 4,194,600 |
| 2024-11-14 | 13.430 | 13.510 | 12.590 | 12.650 | 12.650 | 5,281,976 |
| 2024-11-13 | 13.160 | 13.980 | 13.160 | 13.430 | 13.430 | 6,810,080 |
| 2024-11-12 | 13.200 | 13.940 | 13.000 | 13.150 | 13.150 | 7,677,240 |
| 2024-11-11 | 12.220 | 13.200 | 12.220 | 13.090 | 13.090 | 6,806,580 |
| 2024-11-08 | 11.650 | 12.280 | 11.560 | 12.180 | 12.180 | 5,155,216 |
| 2024-11-07 | 11.340 | 11.750 | 11.300 | 11.650 | 11.650 | 2,857,039 |
| 2024-11-06 | 11.580 | 11.770 | 11.330 | 11.400 | 11.400 | 3,071,600 |
| 2024-11-05 | 11.380 | 11.700 | 11.380 | 11.580 | 11.580 | 3,309,885 |
| 2024-11-04 | 11.280 | 11.620 | 11.090 | 11.510 | 11.510 | 3,659,841 |
| 2024-11-01 | 10.900 | 11.830 | 10.900 | 11.390 | 11.390 | 7,015,362 |
| 2024-10-31 | 10.940 | 11.150 | 10.830 | 11.030 | 11.030 | 3,169,841 |
| 2024-10-30 | 11.120 | 11.480 | 10.900 | 11.070 | 11.070 | 3,455,660 |
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.