Yueyang Forest & Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	4.620	4.650	4.570	4.590	4.590	18,209,431
2025-10-23	4.580	4.630	4.540	4.630	4.630	15,329,641
2025-10-22	4.610	4.620	4.580	4.590	4.590	13,127,493
2025-10-21	4.550	4.630	4.530	4.620	4.620	23,910,851
2025-10-20	4.550	4.570	4.510	4.530	4.530	19,342,580
2025-10-17	4.560	4.590	4.510	4.520	4.520	17,458,372
2025-10-16	4.550	4.580	4.500	4.560	4.560	23,762,904
2025-10-15	4.520	4.570	4.520	4.550	4.550	13,623,710
2025-10-14	4.490	4.580	4.490	4.520	4.520	22,253,770
2025-10-13	4.420	4.480	4.380	4.470	4.470	20,698,063
2025-10-10	4.440	4.530	4.430	4.510	4.510	22,285,493
2025-10-09	4.440	4.460	4.420	4.450	4.450	17,741,853
2025-09-30	4.450	4.460	4.420	4.420	4.420	12,963,486
2025-09-29	4.410	4.460	4.350	4.460	4.460	19,095,720
2025-09-26	4.400	4.470	4.380	4.410	4.410	19,189,180
2025-09-25	4.460	4.470	4.400	4.420	4.420	15,642,895
2025-09-24	4.420	4.460	4.380	4.460	4.460	16,260,110
2025-09-23	4.480	4.490	4.340	4.430	4.430	26,411,889
2025-09-22	4.570	4.590	4.480	4.500	4.500	23,266,078
2025-09-19	4.650	4.670	4.560	4.580	4.580	23,707,486
2025-09-18	4.800	4.800	4.630	4.660	4.660	34,864,528
2025-09-17	4.760	4.820	4.720	4.800	4.800	30,224,707
2025-09-16	4.750	4.780	4.710	4.760	4.760	19,318,891
2025-09-15	4.750	4.790	4.700	4.770	4.770	29,841,640
2025-09-12	4.720	4.790	4.710	4.760	4.760	27,766,937
2025-09-11	4.730	4.740	4.670	4.730	4.730	22,161,779
2025-09-10	4.690	4.730	4.670	4.710	4.710	18,005,070
2025-09-09	4.690	4.720	4.650	4.690	4.690	19,362,652
2025-09-08	4.670	4.720	4.650	4.700	4.700	23,860,181
2025-09-05	4.640	4.680	4.620	4.670	4.670	23,371,382
2025-09-04	4.620	4.700	4.580	4.620	4.620	34,710,950
2025-09-03	4.710	4.730	4.600	4.610	4.610	30,038,831
2025-09-02	4.720	4.720	4.640	4.720	4.720	40,805,614
2025-09-01	4.750	4.770	4.680	4.720	4.720	38,792,032
2025-08-29	4.820	4.840	4.750	4.780	4.780	24,899,468
2025-08-28	4.770	4.830	4.660	4.780	4.780	37,524,077
2025-08-27	4.950	4.980	4.760	4.760	4.760	75,595,945
2025-08-26	5.300	5.400	4.980	5.000	5.000	115,131,737
2025-08-25	4.960	5.160	4.910	4.960	4.960	45,052,249
2025-08-22	4.860	5.010	4.850	4.920	4.920	45,423,832
2025-08-21	4.860	4.870	4.830	4.860	4.860	23,205,060
2025-08-20	4.820	4.860	4.760	4.860	4.860	25,516,495
2025-08-19	4.810	4.850	4.790	4.820	4.820	18,307,693
2025-08-18	4.810	4.830	4.780	4.800	4.800	23,156,864
2025-08-15	4.730	4.820	4.730	4.800	4.800	17,160,800
2025-08-14	4.850	4.860	4.730	4.750	4.750	20,952,970
2025-08-13	4.840	4.870	4.820	4.850	4.850	24,670,750
2025-08-12	4.830	4.870	4.800	4.850	4.850	16,658,330
2025-08-11	4.800	4.850	4.770	4.840	4.840	19,943,433
2025-08-08	4.770	4.820	4.720	4.800	4.800	19,207,154
2025-08-07	4.810	4.840	4.770	4.770	4.770	17,247,155
2025-08-06	4.780	4.820	4.750	4.810	4.810	16,537,768
2025-08-05	4.760	4.810	4.750	4.790	4.790	16,236,637
2025-08-04	4.760	4.780	4.720	4.760	4.760	16,776,700
2025-08-01	4.750	4.800	4.730	4.760	4.760	15,828,151
2025-07-31	4.850	4.860	4.730	4.750	4.750	19,086,808
2025-07-30	4.850	4.920	4.810	4.850	4.850	23,540,530
2025-07-29	4.850	4.890	4.750	4.860	4.860	20,938,949
2025-07-28	4.820	4.860	4.740	4.830	4.830	19,072,314
2025-07-25	4.880	4.920	4.810	4.820	4.820	20,677,010

← NewerPage 5 of 21 · 1,218 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.