Yueyang Forest & Paper Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	4.770	4.890	4.760	4.870	4.870	35,410,541
2025-07-23	4.770	4.860	4.740	4.770	4.770	33,474,400
2025-07-22	4.700	4.770	4.670	4.760	4.760	30,970,433
2025-07-21	4.570	4.770	4.560	4.700	4.700	43,650,376
2025-07-18	4.560	4.590	4.540	4.570	4.570	13,309,233
2025-07-17	4.540	4.580	4.520	4.570	4.570	19,161,740
2025-07-16	4.550	4.560	4.520	4.540	4.540	12,425,198
2025-07-15	4.620	4.650	4.510	4.530	4.530	29,103,641
2025-07-14	4.540	4.600	4.520	4.550	4.550	18,226,830
2025-07-11	4.530	4.560	4.490	4.530	4.530	18,151,000
2025-07-10	4.480	4.550	4.480	4.540	4.540	19,481,252
2025-07-09	4.530	4.560	4.480	4.510	4.510	19,618,310
2025-07-08	4.490	4.540	4.480	4.530	4.530	20,479,631
2025-07-07	4.500	4.510	4.460	4.500	4.500	13,865,224
2025-07-04	4.500	4.520	4.470	4.490	4.490	17,497,155
2025-07-03	4.530	4.560	4.450	4.490	4.490	32,313,105
2025-07-02	4.460	4.670	4.420	4.560	4.560	46,428,751
2025-07-01	4.450	4.510	4.410	4.450	4.450	14,908,900
2025-06-30	4.450	4.460	4.400	4.430	4.430	14,739,130
2025-06-27	4.410	4.470	4.410	4.440	4.440	17,117,889
2025-06-26	4.390	4.460	4.380	4.410	4.410	19,358,630
2025-06-25	4.370	4.410	4.350	4.400	4.400	13,253,670
2025-06-24	4.330	4.370	4.300	4.370	4.370	11,895,230
2025-06-23	4.270	4.320	4.240	4.310	4.310	12,336,400
2025-06-20	4.290	4.320	4.270	4.280	4.280	8,294,272
2025-06-19	4.390	4.390	4.280	4.290	4.290	16,568,544
2025-06-18	4.420	4.420	4.370	4.390	4.390	10,354,678
2025-06-17	4.420	4.430	4.380	4.420	4.420	11,758,958
2025-06-16	4.350	4.430	4.340	4.420	4.420	12,386,524
2025-06-13	4.390	4.430	4.300	4.380	4.380	17,815,817
2025-06-12	4.430	4.460	4.370	4.400	4.400	17,614,671
2025-06-11	4.420	4.470	4.420	4.460	4.460	12,241,684
2025-06-10	4.470	4.490	4.400	4.430	4.430	16,326,006
2025-06-09	4.450	4.470	4.420	4.460	4.460	12,731,648
2025-06-06	4.420	4.480	4.410	4.440	4.440	12,618,950
2025-06-05	4.420	4.430	4.390	4.420	4.420	10,462,759
2025-06-04	4.390	4.430	4.360	4.430	4.430	12,815,437
2025-06-03	4.350	4.390	4.310	4.370	4.370	15,070,923
2025-05-30	4.560	4.630	4.370	4.370	4.370	39,947,648
2025-05-29	4.350	4.590	4.350	4.530	4.530	46,490,796
2025-05-28	4.390	4.410	4.340	4.360	4.360	10,609,500
2025-05-27	4.380	4.410	4.340	4.380	4.380	12,210,658
2025-05-26	4.380	4.440	4.360	4.410	4.410	13,951,203
2025-05-23	4.430	4.460	4.360	4.360	4.360	17,527,480
2025-05-22	4.480	4.500	4.390	4.400	4.400	15,930,669
2025-05-21	4.510	4.520	4.460	4.490	4.490	14,341,968
2025-05-20	4.480	4.570	4.460	4.510	4.510	21,174,940
2025-05-19	4.410	4.480	4.370	4.470	4.470	15,986,648
2025-05-16	4.400	4.430	4.380	4.390	4.390	14,313,890
2025-05-15	4.470	4.510	4.410	4.410	4.410	20,790,539
2025-05-14	4.450	4.510	4.430	4.490	4.490	19,446,958
2025-05-13	4.520	4.530	4.440	4.470	4.470	17,081,090
2025-05-12	4.530	4.530	4.440	4.490	4.490	22,199,939
2025-05-09	4.530	4.530	4.430	4.480	4.480	22,259,619
2025-05-08	4.540	4.580	4.480	4.530	4.530	25,693,260
2025-05-07	4.430	4.600	4.390	4.550	4.550	57,155,142
2025-05-06	4.340	4.420	4.310	4.390	4.390	29,793,535
2025-04-30	4.310	4.350	4.280	4.290	4.290	24,332,251
2025-04-29	4.290	4.300	4.220	4.300	4.300	21,694,629
2025-04-28	4.410	4.410	4.280	4.300	4.300	30,112,476

← NewerPage 6 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.