Zhejiang Youpon Integrated Ceiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	11.960	12.580	11.850	12.510	11.906	2,188,212
2022-02-07	12.550	12.550	11.480	11.990	11.411	2,459,950
2022-01-28	12.220	12.870	12.220	12.760	12.144	1,054,100
2022-01-27	12.930	12.930	12.100	12.180	11.592	906,400
2022-01-26	12.300	12.880	12.300	12.740	12.125	1,021,450
2022-01-25	12.830	12.900	12.300	12.310	11.716	1,081,840
2022-01-24	13.120	13.120	12.810	12.850	12.229	651,547
2022-01-21	13.090	13.490	13.010	13.140	12.505	1,157,484
2022-01-20	13.400	13.600	13.150	13.150	12.515	1,114,350
2022-01-19	13.210	13.700	13.190	13.470	12.819	1,958,994
2022-01-18	13.570	13.570	13.040	13.270	12.629	1,248,440
2022-01-17	13.150	13.710	13.100	13.540	12.886	1,437,147
2022-01-14	13.560	13.580	13.190	13.200	12.563	1,524,797
2022-01-13	13.370	13.740	13.200	13.560	12.905	1,615,493
2022-01-12	13.180	13.390	13.170	13.320	12.677	877,910
2022-01-11	13.120	13.340	13.120	13.190	12.553	960,150
2022-01-10	12.880	13.250	12.750	13.230	12.591	1,634,600
2022-01-07	13.050	13.130	12.780	12.830	12.210	1,168,100
2022-01-06	12.950	13.280	12.940	13.000	12.372	1,701,767
2022-01-05	12.950	13.080	12.800	13.000	12.372	1,409,890
2022-01-04	12.650	13.030	12.630	12.960	12.334	2,002,242
2021-12-31	12.720	12.830	12.630	12.660	12.049	881,200
2021-12-30	12.660	12.830	12.660	12.720	12.106	1,298,740
2021-12-29	12.640	12.770	11.880	12.740	12.125	1,548,874
2021-12-28	12.820	12.940	12.560	12.670	12.058	1,635,920
2021-12-27	12.280	13.180	12.170	12.920	12.296	1,895,216
2021-12-24	12.480	12.520	12.260	12.270	11.677	1,154,266
2021-12-23	12.430	12.650	12.420	12.510	11.906	1,271,632
2021-12-22	12.610	12.770	12.610	12.700	12.087	1,174,100
2021-12-21	12.500	12.660	12.470	12.580	11.972	1,720,716
2021-12-20	12.620	12.780	12.490	12.490	11.887	1,098,950
2021-12-17	12.650	12.730	12.570	12.600	11.992	1,366,296
2021-12-16	12.690	12.740	12.630	12.640	12.030	1,072,581
2021-12-15	12.690	12.760	12.620	12.690	12.077	514,354
2021-12-14	12.910	12.950	12.640	12.720	12.106	1,147,520
2021-12-13	12.960	13.040	12.860	12.950	12.325	542,200
2021-12-10	13.000	13.050	12.890	12.980	12.353	898,911
2021-12-09	13.000	13.280	12.970	13.060	12.429	1,574,458
2021-12-08	12.720	13.030	12.690	12.960	12.334	856,403
2021-12-07	12.780	12.870	12.710	12.710	12.096	663,650
2021-12-06	12.860	12.890	12.650	12.750	12.134	661,946
2021-12-03	12.770	12.950	12.740	12.840	12.220	691,900
2021-12-02	13.040	13.050	12.740	12.740	12.125	1,263,400
2021-12-01	12.950	13.070	12.880	13.070	12.439	1,007,100
2021-11-30	13.070	13.130	12.890	12.900	12.277	796,300
2021-11-29	12.890	13.100	12.820	13.080	12.448	1,348,796
2021-11-26	12.960	13.070	12.820	12.890	12.268	705,640
2021-11-25	13.090	13.160	12.820	12.970	12.344	1,017,930
2021-11-24	12.940	13.160	12.900	13.090	12.458	1,261,080
2021-11-23	13.190	13.200	12.890	12.940	12.315	1,213,981
2021-11-22	13.400	13.470	12.930	13.200	12.563	1,417,700
2021-11-19	13.370	13.450	13.240	13.370	12.724	1,273,751
2021-11-18	13.340	13.400	13.240	13.360	12.715	1,117,830
2021-11-17	13.290	13.380	13.150	13.250	12.610	1,597,851
2021-11-16	13.290	13.420	13.230	13.330	12.686	2,000,000
2021-11-15	13.330	13.500	13.000	13.290	12.648	2,342,130
2021-11-12	12.350	13.330	12.350	13.330	12.686	3,490,712
2021-11-11	11.700	12.600	11.700	12.600	11.992	2,090,250
2021-11-10	11.750	11.780	11.630	11.780	11.211	293,550
2021-11-09	11.630	11.800	11.580	11.780	11.211	306,280

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-28	0.2000 CNY
2023-05-30	0.4800 CNY
2021-07-07	0.1300 CNY
2020-06-19	0.1500 CNY
2019-06-11	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.