Yibin Paper Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11.530 | 11.800 | 11.070 | 11.150 | 11.150 | 6,402,145 |
| 2024-10-28 | 10.890 | 11.800 | 10.810 | 11.570 | 11.570 | 8,530,520 |
| 2024-10-25 | 10.610 | 11.000 | 10.540 | 10.780 | 10.780 | 5,298,729 |
| 2024-10-24 | 10.280 | 10.780 | 10.050 | 10.630 | 10.630 | 6,877,056 |
| 2024-10-23 | 10.000 | 10.560 | 9.990 | 10.270 | 10.270 | 5,190,344 |
| 2024-10-22 | 9.890 | 10.010 | 9.850 | 9.960 | 9.960 | 1,891,120 |
| 2024-10-21 | 9.970 | 10.020 | 9.890 | 9.900 | 9.900 | 2,345,200 |
| 2024-10-18 | 9.920 | 10.040 | 9.800 | 9.970 | 9.970 | 3,324,247 |
| 2024-10-17 | 10.150 | 10.230 | 9.850 | 9.960 | 9.960 | 3,999,780 |
| 2024-10-16 | 9.650 | 10.560 | 9.600 | 10.200 | 10.200 | 5,893,309 |
| 2024-10-15 | 9.920 | 10.080 | 9.740 | 9.740 | 9.740 | 1,675,300 |
| 2024-10-14 | 9.700 | 10.030 | 9.700 | 9.980 | 9.980 | 2,321,620 |
| 2024-10-11 | 9.850 | 9.860 | 9.610 | 9.690 | 9.690 | 1,797,080 |
| 2024-10-10 | 9.710 | 9.970 | 9.480 | 9.820 | 9.820 | 2,849,100 |
| 2024-10-09 | 10.350 | 10.350 | 9.580 | 9.680 | 9.680 | 4,174,482 |
| 2024-10-08 | 11.220 | 11.220 | 10.180 | 10.440 | 10.440 | 7,084,363 |
| 2024-09-30 | 9.750 | 10.350 | 9.630 | 10.230 | 10.230 | 6,233,906 |
| 2024-09-27 | 9.440 | 9.600 | 9.350 | 9.560 | 9.560 | 2,730,231 |
| 2024-09-26 | 9.130 | 9.400 | 9.130 | 9.350 | 9.350 | 1,579,400 |
| 2024-09-25 | 9.170 | 9.340 | 9.120 | 9.160 | 9.160 | 1,498,448 |
| 2024-09-24 | 9.090 | 9.160 | 9.000 | 9.130 | 9.130 | 1,680,700 |
| 2024-09-23 | 8.860 | 9.120 | 8.800 | 9.040 | 9.040 | 1,390,200 |
| 2024-09-20 | 8.930 | 8.970 | 8.840 | 8.860 | 8.860 | 701,000 |
| 2024-09-19 | 8.680 | 8.970 | 8.680 | 8.920 | 8.920 | 2,113,684 |
| 2024-09-18 | 8.790 | 8.790 | 8.550 | 8.680 | 8.680 | 654,200 |
| 2024-09-13 | 8.810 | 8.940 | 8.760 | 8.800 | 8.800 | 747,540 |
| 2024-09-12 | 8.780 | 8.900 | 8.770 | 8.810 | 8.810 | 652,000 |
| 2024-09-11 | 8.910 | 8.920 | 8.720 | 8.760 | 8.760 | 601,621 |
| 2024-09-10 | 8.870 | 8.900 | 8.750 | 8.900 | 8.900 | 567,900 |
| 2024-09-09 | 8.770 | 8.850 | 8.640 | 8.830 | 8.830 | 498,100 |
| 2024-09-06 | 8.920 | 8.990 | 8.780 | 8.780 | 8.780 | 416,400 |
| 2024-09-05 | 8.790 | 8.930 | 8.790 | 8.920 | 8.920 | 635,060 |
| 2024-09-04 | 8.880 | 8.920 | 8.780 | 8.800 | 8.800 | 508,700 |
| 2024-09-03 | 8.830 | 8.910 | 8.780 | 8.880 | 8.880 | 590,900 |
| 2024-09-02 | 8.730 | 8.910 | 8.690 | 8.870 | 8.870 | 1,709,140 |
| 2024-08-30 | 8.680 | 8.870 | 8.680 | 8.720 | 8.720 | 986,105 |
| 2024-08-29 | 8.660 | 8.720 | 8.600 | 8.710 | 8.710 | 566,300 |
| 2024-08-28 | 8.580 | 8.700 | 8.510 | 8.640 | 8.640 | 444,300 |
| 2024-08-27 | 8.660 | 8.670 | 8.530 | 8.580 | 8.580 | 470,000 |
| 2024-08-26 | 8.520 | 8.680 | 8.510 | 8.660 | 8.660 | 740,100 |
| 2024-08-23 | 8.540 | 8.590 | 8.430 | 8.580 | 8.580 | 414,500 |
| 2024-08-22 | 8.690 | 8.700 | 8.480 | 8.530 | 8.530 | 631,400 |
| 2024-08-21 | 8.560 | 8.720 | 8.560 | 8.670 | 8.670 | 534,000 |
| 2024-08-20 | 8.740 | 8.770 | 8.550 | 8.630 | 8.630 | 640,241 |
| 2024-08-19 | 8.750 | 8.780 | 8.650 | 8.740 | 8.740 | 545,600 |
| 2024-08-16 | 8.800 | 8.880 | 8.720 | 8.750 | 8.750 | 610,600 |
| 2024-08-15 | 8.850 | 8.900 | 8.770 | 8.800 | 8.800 | 693,200 |
| 2024-08-14 | 8.880 | 8.920 | 8.830 | 8.840 | 8.840 | 394,820 |
| 2024-08-13 | 8.880 | 8.880 | 8.750 | 8.880 | 8.880 | 594,600 |
| 2024-08-12 | 8.880 | 8.960 | 8.780 | 8.840 | 8.840 | 615,500 |
| 2024-08-09 | 8.990 | 9.000 | 8.880 | 8.880 | 8.880 | 714,640 |
| 2024-08-08 | 8.890 | 9.030 | 8.860 | 8.920 | 8.920 | 1,077,372 |
| 2024-08-07 | 9.110 | 9.210 | 8.940 | 8.970 | 8.970 | 2,237,600 |
| 2024-08-06 | 9.050 | 9.550 | 9.010 | 9.230 | 9.230 | 2,528,200 |
| 2024-08-05 | 9.200 | 9.800 | 9.140 | 9.190 | 9.190 | 4,002,840 |
| 2024-08-02 | 8.960 | 9.500 | 8.960 | 9.110 | 9.110 | 2,222,420 |
| 2024-08-01 | 8.950 | 9.080 | 8.900 | 9.030 | 9.030 | 1,092,580 |
| 2024-07-31 | 8.840 | 9.000 | 8.760 | 8.980 | 8.980 | 1,170,080 |
| 2024-07-30 | 8.750 | 8.860 | 8.740 | 8.820 | 8.820 | 531,024 |
| 2024-07-29 | 8.710 | 8.860 | 8.710 | 8.810 | 8.810 | 654,100 |
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.