Yueyang Forest & Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	4.510	4.690	4.490	4.670	4.670	40,818,270
2026-01-16	4.540	4.550	4.490	4.510	4.510	21,159,277
2026-01-15	4.620	4.620	4.520	4.530	4.530	23,545,313
2026-01-14	4.550	4.640	4.530	4.620	4.620	37,218,451
2026-01-13	4.600	4.640	4.540	4.570	4.570	29,838,825
2026-01-12	4.640	4.650	4.580	4.600	4.600	29,263,507
2026-01-09	4.690	4.700	4.600	4.640	4.640	35,139,861
2026-01-08	4.700	4.740	4.660	4.680	4.680	32,333,745
2026-01-07	4.750	4.760	4.690	4.700	4.700	24,477,903
2026-01-06	4.680	4.860	4.660	4.760	4.760	41,036,348
2026-01-05	4.650	4.710	4.610	4.700	4.700	27,922,341
2025-12-31	4.650	4.730	4.600	4.670	4.670	32,949,512
2025-12-30	4.610	4.690	4.550	4.630	4.630	30,373,077
2025-12-29	4.500	4.780	4.500	4.630	4.630	50,813,208
2025-12-26	4.600	4.610	4.500	4.530	4.530	30,620,480
2025-12-25	4.610	4.670	4.510	4.590	4.590	46,973,555
2025-12-24	4.470	4.610	4.450	4.600	4.600	51,365,039
2025-12-23	4.370	4.520	4.370	4.470	4.470	41,707,363
2025-12-22	4.260	4.450	4.250	4.390	4.390	43,808,219
2025-12-19	4.190	4.270	4.180	4.250	4.250	16,072,782
2025-12-18	4.130	4.280	4.120	4.180	4.180	17,950,379
2025-12-17	4.130	4.160	4.090	4.150	4.150	13,228,012
2025-12-16	4.170	4.190	4.120	4.130	4.130	12,706,031
2025-12-15	4.180	4.220	4.170	4.180	4.180	13,000,798
2025-12-12	4.210	4.230	4.200	4.200	4.200	14,678,464
2025-12-11	4.320	4.320	4.220	4.240	4.240	15,440,430
2025-12-10	4.290	4.310	4.260	4.300	4.300	12,409,690
2025-12-09	4.330	4.340	4.280	4.290	4.290	15,586,100
2025-12-08	4.340	4.370	4.330	4.340	4.340	14,566,775
2025-12-05	4.310	4.360	4.290	4.350	4.350	14,914,503
2025-12-04	4.370	4.370	4.300	4.320	4.320	17,703,327
2025-12-03	4.360	4.410	4.340	4.370	4.370	22,679,340
2025-12-02	4.340	4.360	4.310	4.350	4.350	16,119,591
2025-12-01	4.320	4.350	4.310	4.340	4.340	13,160,487
2025-11-28	4.380	4.380	4.290	4.330	4.330	19,030,065
2025-11-27	4.300	4.480	4.280	4.380	4.380	35,281,671
2025-11-26	4.310	4.320	4.270	4.280	4.280	14,579,829
2025-11-25	4.340	4.340	4.300	4.300	4.300	19,055,920
2025-11-24	4.330	4.360	4.280	4.320	4.320	19,582,020
2025-11-21	4.460	4.500	4.330	4.330	4.330	27,078,290
2025-11-20	4.510	4.530	4.460	4.490	4.490	17,625,500
2025-11-19	4.530	4.570	4.500	4.510	4.510	20,836,887
2025-11-18	4.650	4.660	4.500	4.550	4.550	41,753,310
2025-11-17	4.630	4.770	4.590	4.690	4.690	41,097,630
2025-11-14	4.630	4.670	4.620	4.640	4.640	22,282,990
2025-11-13	4.630	4.670	4.580	4.660	4.660	27,879,165
2025-11-12	4.640	4.670	4.610	4.620	4.620	20,112,995
2025-11-11	4.640	4.650	4.600	4.630	4.630	20,336,840
2025-11-10	4.560	4.640	4.550	4.630	4.630	28,545,985
2025-11-07	4.530	4.560	4.510	4.540	4.540	18,895,520
2025-11-06	4.530	4.560	4.490	4.540	4.540	19,192,319
2025-11-05	4.470	4.530	4.460	4.520	4.520	20,829,794
2025-11-04	4.510	4.520	4.470	4.490	4.490	18,300,100
2025-11-03	4.470	4.540	4.470	4.520	4.520	30,600,369
2025-10-31	4.450	4.490	4.430	4.450	4.450	20,151,120
2025-10-30	4.450	4.470	4.430	4.450	4.450	17,829,520
2025-10-29	4.440	4.460	4.400	4.450	4.450	17,059,570
2025-10-28	4.450	4.480	4.420	4.450	4.450	18,986,763
2025-10-27	4.520	4.520	4.440	4.470	4.470	42,082,320
2025-10-24	4.620	4.650	4.570	4.590	4.590	18,209,431

← NewerPage 4 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.