Yueyang Forest & Paper Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,217 trading daysOlder →

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.