Yueyang Forest & Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.130 | 3.180 | 3.090 | 3.120 | 3.120 | 43,247,621 |
| 2026-07-20 | 3.150 | 3.240 | 3.120 | 3.170 | 3.170 | 45,339,013 |
| 2026-07-17 | 3.180 | 3.240 | 3.090 | 3.110 | 3.110 | 43,794,449 |
| 2026-07-16 | 3.130 | 3.230 | 3.080 | 3.170 | 3.170 | 43,894,773 |
| 2026-07-15 | 3.040 | 3.160 | 3.030 | 3.120 | 3.120 | 38,065,410 |
| 2026-07-14 | 2.920 | 3.070 | 2.920 | 3.050 | 3.050 | 43,414,006 |
| 2026-07-13 | 3.010 | 3.060 | 2.930 | 2.950 | 2.950 | 48,484,244 |
| 2026-07-10 | 3.090 | 3.140 | 2.960 | 3.070 | 3.070 | 64,391,811 |
| 2026-07-09 | 3.060 | 3.090 | 2.990 | 3.040 | 3.040 | 31,404,140 |
| 2026-07-08 | 3.060 | 3.120 | 3.040 | 3.060 | 3.060 | 25,059,164 |
| 2026-07-07 | 3.180 | 3.190 | 3.060 | 3.090 | 3.090 | 30,893,752 |
| 2026-07-06 | 3.170 | 3.270 | 3.150 | 3.200 | 3.200 | 27,818,937 |
| 2026-07-03 | 3.210 | 3.370 | 3.160 | 3.180 | 3.180 | 42,562,216 |
| 2026-07-02 | 3.120 | 3.240 | 3.110 | 3.170 | 3.170 | 46,799,287 |
| 2026-07-01 | 3.010 | 3.170 | 3.010 | 3.120 | 3.120 | 35,859,640 |
| 2026-06-30 | 3.050 | 3.060 | 2.980 | 3.040 | 3.040 | 27,794,003 |
| 2026-06-29 | 3.050 | 3.090 | 2.940 | 3.050 | 3.050 | 39,054,983 |
| 2026-06-26 | 3.070 | 3.100 | 3.020 | 3.020 | 3.020 | 36,143,828 |
| 2026-06-25 | 3.130 | 3.170 | 3.060 | 3.090 | 3.090 | 43,148,959 |
| 2026-06-24 | 3.270 | 3.280 | 3.110 | 3.130 | 3.130 | 48,589,381 |
| 2026-06-23 | 3.310 | 3.410 | 3.210 | 3.260 | 3.260 | 59,047,490 |
| 2026-06-22 | 3.320 | 3.320 | 3.210 | 3.310 | 3.310 | 39,397,269 |
| 2026-06-18 | 3.380 | 3.410 | 3.290 | 3.310 | 3.310 | 36,532,310 |
| 2026-06-17 | 3.470 | 3.470 | 3.370 | 3.410 | 3.410 | 23,600,226 |
| 2026-06-16 | 3.540 | 3.540 | 3.430 | 3.450 | 3.450 | 35,832,651 |
| 2026-06-15 | 3.630 | 3.740 | 3.500 | 3.530 | 3.530 | 33,716,873 |
| 2026-06-12 | 3.540 | 3.660 | 3.510 | 3.600 | 3.600 | 29,480,920 |
| 2026-06-11 | 3.600 | 3.620 | 3.480 | 3.490 | 3.490 | 22,449,120 |
| 2026-06-10 | 3.540 | 3.640 | 3.500 | 3.610 | 3.610 | 25,908,779 |
| 2026-06-09 | 3.620 | 3.640 | 3.520 | 3.570 | 3.570 | 24,051,100 |
| 2026-06-08 | 3.740 | 3.800 | 3.580 | 3.620 | 3.620 | 33,585,575 |
| 2026-06-05 | 3.850 | 3.870 | 3.770 | 3.800 | 3.800 | 23,704,711 |
| 2026-06-04 | 3.890 | 3.930 | 3.810 | 3.830 | 3.830 | 19,345,000 |
| 2026-06-03 | 3.960 | 3.970 | 3.870 | 3.900 | 3.900 | 21,821,984 |
| 2026-06-02 | 4.070 | 4.100 | 3.950 | 3.970 | 3.970 | 29,572,354 |
| 2026-06-01 | 4.080 | 4.170 | 3.980 | 4.080 | 4.080 | 35,570,556 |
| 2026-05-29 | 4.100 | 4.140 | 4.030 | 4.060 | 4.060 | 21,658,810 |
| 2026-05-28 | 4.110 | 4.230 | 4.020 | 4.110 | 4.110 | 23,703,341 |
| 2026-05-27 | 4.150 | 4.230 | 4.090 | 4.160 | 4.160 | 25,937,089 |
| 2026-05-26 | 4.190 | 4.200 | 4.120 | 4.190 | 4.190 | 17,151,765 |
| 2026-05-25 | 4.200 | 4.230 | 4.160 | 4.210 | 4.210 | 19,611,580 |
| 2026-05-22 | 4.210 | 4.220 | 4.150 | 4.170 | 4.170 | 20,985,740 |
| 2026-05-21 | 4.350 | 4.420 | 4.180 | 4.200 | 4.200 | 26,877,030 |
| 2026-05-20 | 4.250 | 4.460 | 4.180 | 4.350 | 4.350 | 37,802,004 |
| 2026-05-19 | 4.260 | 4.340 | 4.180 | 4.270 | 4.270 | 27,907,670 |
| 2026-05-18 | 4.390 | 4.390 | 4.230 | 4.280 | 4.280 | 26,545,884 |
| 2026-05-15 | 4.430 | 4.460 | 4.330 | 4.370 | 4.370 | 26,351,676 |
| 2026-05-14 | 4.550 | 4.560 | 4.390 | 4.410 | 4.410 | 25,675,851 |
| 2026-05-13 | 4.510 | 4.590 | 4.410 | 4.550 | 4.550 | 30,702,871 |
| 2026-05-12 | 4.660 | 4.670 | 4.460 | 4.480 | 4.480 | 37,934,584 |
| 2026-05-11 | 4.760 | 4.790 | 4.650 | 4.670 | 4.670 | 33,422,221 |
| 2026-05-08 | 4.560 | 4.810 | 4.480 | 4.720 | 4.720 | 49,919,650 |
| 2026-05-07 | 4.660 | 4.660 | 4.540 | 4.560 | 4.560 | 27,244,930 |
| 2026-05-06 | 4.620 | 4.700 | 4.570 | 4.660 | 4.660 | 28,072,200 |
| 2026-04-30 | 4.660 | 4.680 | 4.560 | 4.640 | 4.640 | 21,431,626 |
| 2026-04-29 | 4.600 | 4.790 | 4.600 | 4.680 | 4.680 | 27,265,889 |
| 2026-04-28 | 4.600 | 4.690 | 4.550 | 4.620 | 4.620 | 35,496,176 |
| 2026-04-27 | 4.490 | 4.770 | 4.450 | 4.600 | 4.600 | 57,502,234 |
| 2026-04-24 | 5.040 | 5.080 | 4.470 | 4.480 | 4.480 | 79,410,000 |
| 2026-04-23 | 4.930 | 5.070 | 4.840 | 4.970 | 4.970 | 32,507,860 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-23 | 0.1380 CNY |
| 2022-06-02 | 0.1160 CNY |
| 2021-05-28 | 0.0710 CNY |
| 2020-05-13 | 0.0611 CNY |
| 2019-05-20 | 0.0270 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.