Yueyang Forest & Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.360 | 3.440 | 3.340 | 3.410 | 3.410 | 25,937,830 |
| 2026-10-20 | 3.330 | 3.350 | 3.260 | 3.350 | 3.350 | 22,393,230 |
| 2026-10-19 | 3.260 | 3.350 | 3.220 | 3.320 | 3.320 | 24,424,810 |
| 2026-10-16 | 3.310 | 3.350 | 3.240 | 3.270 | 3.270 | 22,310,221 |
| 2026-10-15 | 3.350 | 3.390 | 3.260 | 3.290 | 3.290 | 30,953,608 |
| 2026-10-14 | 3.300 | 3.510 | 3.280 | 3.390 | 3.390 | 43,858,549 |
| 2026-10-13 | 3.240 | 3.330 | 3.200 | 3.330 | 3.330 | 31,392,041 |
| 2026-10-12 | 3.390 | 3.420 | 3.270 | 3.300 | 3.300 | 29,526,300 |
| 2026-10-09 | 3.370 | 3.400 | 3.330 | 3.390 | 3.390 | 25,403,630 |
| 2026-10-08 | 3.370 | 3.440 | 3.330 | 3.360 | 3.360 | 23,379,890 |
| 2026-09-30 | 3.350 | 3.390 | 3.320 | 3.380 | 3.380 | 20,287,455 |
| 2026-09-29 | 3.320 | 3.360 | 3.270 | 3.340 | 3.340 | 18,559,593 |
| 2026-09-28 | 3.350 | 3.360 | 3.250 | 3.300 | 3.300 | 23,921,800 |
| 2026-09-24 | 3.410 | 3.450 | 3.320 | 3.350 | 3.350 | 25,710,500 |
| 2026-09-23 | 3.530 | 3.560 | 3.400 | 3.410 | 3.410 | 31,329,600 |
| 2026-09-22 | 3.460 | 3.590 | 3.420 | 3.530 | 3.530 | 43,626,070 |
| 2026-09-21 | 3.390 | 3.460 | 3.350 | 3.440 | 3.440 | 29,557,184 |
| 2026-09-18 | 3.400 | 3.470 | 3.370 | 3.390 | 3.390 | 26,094,545 |
| 2026-09-17 | 3.370 | 3.400 | 3.320 | 3.400 | 3.400 | 21,213,834 |
| 2026-09-16 | 3.370 | 3.410 | 3.310 | 3.390 | 3.390 | 22,163,717 |
| 2026-09-15 | 3.450 | 3.450 | 3.340 | 3.350 | 3.350 | 21,872,390 |
| 2026-09-14 | 3.450 | 3.470 | 3.380 | 3.440 | 3.440 | 22,985,760 |
| 2026-09-11 | 3.550 | 3.550 | 3.440 | 3.460 | 3.460 | 27,957,317 |
| 2026-09-10 | 3.540 | 3.570 | 3.510 | 3.530 | 3.530 | 22,849,327 |
| 2026-09-09 | 3.620 | 3.630 | 3.540 | 3.560 | 3.560 | 29,944,570 |
| 2026-09-08 | 3.500 | 3.630 | 3.490 | 3.590 | 3.590 | 40,119,680 |
| 2026-09-07 | 3.430 | 3.520 | 3.400 | 3.480 | 3.480 | 30,073,120 |
| 2026-09-04 | 3.440 | 3.460 | 3.400 | 3.430 | 3.430 | 27,904,615 |
| 2026-09-03 | 3.480 | 3.510 | 3.410 | 3.420 | 3.420 | 25,026,626 |
| 2026-09-02 | 3.540 | 3.550 | 3.450 | 3.480 | 3.480 | 26,688,151 |
| 2026-09-01 | 3.460 | 3.560 | 3.440 | 3.540 | 3.540 | 28,930,079 |
| 2026-08-31 | 3.540 | 3.540 | 3.440 | 3.450 | 3.450 | 27,168,635 |
| 2026-08-28 | 3.500 | 3.570 | 3.490 | 3.550 | 3.550 | 29,909,680 |
| 2026-08-27 | 3.440 | 3.550 | 3.400 | 3.510 | 3.510 | 57,384,997 |
| 2026-08-26 | 3.440 | 3.530 | 3.410 | 3.470 | 3.470 | 39,231,098 |
| 2026-08-25 | 3.320 | 3.420 | 3.310 | 3.410 | 3.410 | 33,150,180 |
| 2026-08-24 | 3.320 | 3.380 | 3.290 | 3.320 | 3.320 | 21,102,104 |
| 2026-08-21 | 3.320 | 3.390 | 3.270 | 3.340 | 3.340 | 26,145,091 |
| 2026-08-20 | 3.300 | 3.360 | 3.290 | 3.320 | 3.320 | 24,314,109 |
| 2026-08-19 | 3.340 | 3.370 | 3.280 | 3.310 | 3.310 | 26,490,996 |
| 2026-08-18 | 3.380 | 3.410 | 3.340 | 3.360 | 3.360 | 23,557,969 |
| 2026-08-17 | 3.320 | 3.420 | 3.270 | 3.370 | 3.370 | 30,834,693 |
| 2026-08-14 | 3.310 | 3.350 | 3.220 | 3.300 | 3.300 | 36,776,189 |
| 2026-08-13 | 3.360 | 3.390 | 3.290 | 3.310 | 3.310 | 29,384,153 |
| 2026-08-12 | 3.350 | 3.390 | 3.320 | 3.370 | 3.370 | 25,083,180 |
| 2026-08-11 | 3.370 | 3.430 | 3.310 | 3.360 | 3.360 | 29,924,373 |
| 2026-08-10 | 3.300 | 3.400 | 3.290 | 3.360 | 3.360 | 29,443,355 |
| 2026-08-07 | 3.330 | 3.340 | 3.240 | 3.310 | 3.310 | 28,178,573 |
| 2026-08-06 | 3.370 | 3.390 | 3.290 | 3.340 | 3.340 | 27,943,308 |
| 2026-08-05 | 3.440 | 3.450 | 3.360 | 3.380 | 3.380 | 29,111,900 |
| 2026-08-04 | 3.460 | 3.480 | 3.400 | 3.430 | 3.430 | 34,515,639 |
| 2026-08-03 | 3.380 | 3.460 | 3.360 | 3.450 | 3.450 | 31,088,346 |
| 2026-07-31 | 3.340 | 3.380 | 3.310 | 3.370 | 3.370 | 36,247,152 |
| 2026-07-30 | 3.280 | 3.370 | 3.270 | 3.360 | 3.360 | 39,992,289 |
| 2026-07-29 | 3.210 | 3.330 | 3.210 | 3.280 | 3.280 | 35,363,637 |
| 2026-07-28 | 3.190 | 3.250 | 3.160 | 3.220 | 3.220 | 25,388,227 |
| 2026-07-27 | 3.150 | 3.230 | 3.130 | 3.200 | 3.200 | 26,928,729 |
| 2026-07-24 | 3.250 | 3.300 | 3.150 | 3.160 | 3.160 | 31,774,560 |
| 2026-07-23 | 3.170 | 3.280 | 3.140 | 3.270 | 3.270 | 35,579,599 |
| 2026-07-22 | 3.100 | 3.180 | 3.080 | 3.170 | 3.170 | 33,945,656 |
Page 1 of 5 · 243 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.