Yueyang Forest & Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.830	5.040	4.760	4.970	4.970	39,991,054
2026-04-21	4.860	4.880	4.720	4.830	4.830	29,086,480
2026-04-20	4.810	4.920	4.750	4.880	4.880	25,537,220
2026-04-17	4.800	4.820	4.690	4.810	4.810	20,487,330
2026-04-16	4.770	4.830	4.740	4.790	4.790	20,181,853
2026-04-15	4.780	4.800	4.710	4.750	4.750	19,468,030
2026-04-14	4.880	4.890	4.720	4.760	4.760	23,875,781
2026-04-13	4.890	4.890	4.820	4.850	4.850	16,057,700
2026-04-10	4.850	4.970	4.830	4.880	4.880	24,145,021
2026-04-09	4.860	4.860	4.770	4.800	4.800	21,816,560
2026-04-08	4.780	4.910	4.770	4.870	4.870	27,815,908
2026-04-07	4.650	4.770	4.600	4.710	4.710	17,210,820
2026-04-03	4.730	4.770	4.640	4.680	4.680	22,678,500
2026-04-02	4.830	4.920	4.670	4.720	4.720	22,877,671
2026-04-01	4.800	4.920	4.780	4.840	4.840	29,306,050
2026-03-31	4.950	4.950	4.730	4.730	4.730	24,363,600
2026-03-30	4.800	4.920	4.740	4.900	4.900	36,379,410
2026-03-27	4.640	4.900	4.630	4.850	4.850	31,646,645
2026-03-26	4.800	4.810	4.640	4.680	4.680	24,128,900
2026-03-25	4.720	4.800	4.670	4.770	4.770	34,692,708
2026-03-24	4.620	4.680	4.510	4.650	4.650	40,003,687
2026-03-23	4.790	4.820	4.490	4.580	4.580	60,312,357
2026-03-20	5.000	5.070	4.840	4.850	4.850	28,868,799
2026-03-19	5.300	5.310	4.970	5.000	5.000	42,059,019
2026-03-18	5.320	5.530	5.280	5.310	5.310	35,639,561
2026-03-17	5.440	5.470	5.320	5.330	5.330	28,064,521
2026-03-16	5.570	5.640	5.200	5.470	5.470	65,899,814
2026-03-13	5.800	5.830	5.500	5.570	5.570	94,137,036
2026-03-12	5.970	5.970	5.770	5.810	5.810	52,947,720
2026-03-11	6.010	6.130	5.910	5.980	5.980	50,595,705
2026-03-10	6.000	6.200	5.940	5.990	5.990	52,742,885
2026-03-09	6.050	6.070	5.710	5.990	5.990	61,178,720
2026-03-06	5.940	6.300	5.920	6.130	6.130	52,469,198
2026-03-05	6.000	6.240	5.960	6.100	6.100	56,194,055
2026-03-04	6.000	6.220	5.720	5.930	5.930	80,787,974
2026-03-03	6.560	6.670	6.070	6.100	6.100	93,790,933
2026-03-02	5.980	6.670	5.970	6.570	6.570	145,524,968
2026-02-27	5.960	6.140	5.880	6.060	6.060	41,615,100
2026-02-26	6.140	6.240	5.980	6.020	6.020	54,463,268
2026-02-25	6.120	6.400	5.860	6.140	6.140	70,658,865
2026-02-24	5.910	6.220	5.860	6.050	6.050	66,869,905
2026-02-13	6.000	6.030	5.850	5.880	5.880	46,065,167
2026-02-12	6.080	6.200	5.980	6.030	6.030	53,250,384
2026-02-11	5.690	6.250	5.680	6.080	6.080	89,348,816
2026-02-10	5.820	5.890	5.610	5.740	5.740	49,277,832
2026-02-09	6.200	6.260	5.740	5.810	5.810	74,129,570
2026-02-06	5.730	6.180	5.670	5.890	5.890	107,943,996
2026-02-05	6.100	6.140	5.720	5.800	5.800	96,943,699
2026-02-04	6.020	6.280	5.950	6.150	6.150	81,615,803
2026-02-03	5.830	6.170	5.830	6.050	6.050	113,590,796
2026-02-02	5.600	5.880	5.600	5.720	5.720	127,347,004
2026-01-30	5.290	5.810	5.200	5.740	5.740	201,627,712
2026-01-29	5.090	5.540	5.050	5.280	5.280	162,883,598
2026-01-28	4.640	5.080	4.550	5.040	5.040	140,829,999
2026-01-27	4.820	4.920	4.730	4.860	4.860	37,089,446
2026-01-26	4.950	4.950	4.830	4.850	4.850	44,227,248
2026-01-23	4.960	5.040	4.910	4.950	4.950	50,554,943
2026-01-22	4.680	5.030	4.680	4.980	4.980	106,567,029
2026-01-21	4.760	4.770	4.630	4.680	4.680	40,859,960
2026-01-20	4.710	4.940	4.680	4.780	4.780	75,682,720

← NewerPage 3 of 21 · 1,212 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.