Oppein Home Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	44.620	45.580	43.810	44.150	44.150	2,903,312
2024-07-25	44.060	45.270	43.720	44.230	44.230	1,990,570
2024-07-24	44.650	44.910	43.750	44.080	44.080	2,069,870
2024-07-23	46.810	46.850	44.690	44.690	44.690	3,245,900
2024-07-22	47.410	48.180	46.210	46.830	46.830	3,191,799
2024-07-19	47.450	47.870	46.830	47.650	47.650	1,681,878
2024-07-18	46.610	48.060	46.030	47.460	47.460	2,819,614
2024-07-17	46.110	47.130	46.010	46.890	46.890	2,548,920
2024-07-16	46.400	46.790	45.850	46.100	46.100	2,187,446
2024-07-15	49.230	49.230	46.110	46.600	46.600	4,283,883
2024-07-12	48.130	49.850	48.010	49.220	49.220	3,128,252
2024-07-11	47.410	48.390	46.310	48.320	48.320	3,494,970
2024-07-10	46.950	48.160	46.400	46.720	46.720	2,730,340
2024-07-09	47.190	48.200	45.620	47.050	47.050	3,182,868
2024-07-08	50.600	50.600	48.780	49.080	49.080	3,324,260
2024-07-05	51.790	51.790	51.790	51.790	51.790	0
2024-07-04	54.350	54.350	51.620	51.790	51.790	4,133,335
2024-07-03	54.030	54.560	53.520	54.170	54.170	1,328,000
2024-07-02	55.300	55.460	53.600	54.050	54.050	2,466,943
2024-07-01	53.560	55.290	53.300	54.950	54.950	3,017,100
2024-06-28	54.050	54.410	53.400	53.560	53.560	2,172,046
2024-06-27	56.000	56.090	54.020	54.290	54.290	3,261,762
2024-06-26	56.650	56.990	55.210	56.200	56.200	2,341,592
2024-06-25	57.220	57.540	56.010	56.600	56.600	3,034,557
2024-06-24	58.530	58.780	56.690	56.900	56.900	2,229,088
2024-06-21	59.300	60.660	58.670	58.780	58.780	3,116,369
2024-06-20	61.030	61.300	59.080	59.550	59.550	2,983,008
2024-06-19	62.000	62.750	61.300	61.300	61.300	1,189,900
2024-06-18	63.300	63.600	61.530	61.990	61.990	1,953,200
2024-06-17	64.700	65.000	63.100	63.300	63.300	1,782,554
2024-06-14	64.000	65.970	64.000	65.120	65.120	2,405,802
2024-06-13	64.750	66.000	64.600	64.700	64.700	2,055,920
2024-06-12	65.030	65.390	64.300	65.030	65.030	1,696,900
2024-06-11	64.520	65.500	63.900	65.080	65.080	2,995,478
2024-06-07	65.250	65.960	64.500	64.850	64.850	1,880,704
2024-06-06	66.060	66.340	64.200	65.170	65.170	3,661,049
2024-06-05	67.770	68.320	65.880	66.080	66.080	2,127,100
2024-06-04	67.310	69.990	66.560	68.000	68.000	3,098,005
2024-06-03	66.760	68.340	66.630	67.710	67.710	2,726,199
2024-05-31	68.380	68.800	67.600	68.050	68.050	1,991,405
2024-05-30	70.700	70.700	67.910	68.350	68.350	1,969,208
2024-05-29	69.500	71.740	69.500	70.800	70.800	2,069,111
2024-05-28	71.270	72.450	70.330	70.690	70.690	1,949,269
2024-05-27	73.480	73.480	69.000	71.200	71.200	4,584,639
2024-05-24	73.710	74.450	72.080	72.650	72.650	3,417,089
2024-05-23	73.300	75.000	72.520	74.470	74.470	3,894,481
2024-05-22	74.310	75.720	73.500	74.130	74.130	4,583,030
2024-05-21	74.080	75.500	73.020	74.090	74.090	4,037,554
2024-05-20	76.010	76.960	73.000	74.420	74.420	6,438,661
2024-05-17	73.760	78.800	70.360	77.500	77.500	9,275,238
2024-05-16	69.000	75.220	68.320	73.680	73.680	9,070,841
2024-05-15	67.580	71.160	66.990	69.030	69.030	4,427,098
2024-05-14	67.610	68.860	67.100	67.710	67.710	2,672,707
2024-05-13	67.480	68.020	66.550	67.610	67.610	2,532,680
2024-05-10	66.740	69.780	66.440	68.160	68.160	3,691,634
2024-05-09	65.480	67.000	65.450	66.950	66.950	3,123,848
2024-05-08	66.850	67.530	65.360	65.480	65.480	1,882,363
2024-05-07	65.420	67.340	65.000	66.850	66.850	3,811,654
2024-05-06	63.800	66.150	63.790	65.540	65.540	5,675,458
2024-04-30	63.900	63.960	62.270	62.410	62.410	3,904,769

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	1.7707 CNY
2022-07-18	1.7500 CNY
2021-06-08	1.2000 CNY
2020-07-21	1.5260 CNY
2019-06-14	0.7500 CNY

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