Oppein Home Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	61.690	65.800	61.300	63.960	63.960	6,066,121
2024-04-26	59.200	62.200	59.080	61.530	61.530	5,820,360
2024-04-25	56.000	60.680	55.200	60.010	60.010	11,680,965
2024-04-24	56.760	56.900	55.130	55.780	55.780	2,867,100
2024-04-23	56.850	57.280	56.350	56.730	56.730	2,000,800
2024-04-22	57.370	58.100	56.620	56.970	56.970	2,308,340
2024-04-19	57.500	57.880	56.560	57.090	57.090	3,072,495
2024-04-18	58.000	59.800	57.110	58.180	58.180	4,112,170
2024-04-17	58.660	59.780	57.630	58.550	58.550	3,911,068
2024-04-16	56.970	59.350	56.840	58.640	58.640	3,977,755
2024-04-15	56.580	58.120	55.400	57.160	57.160	3,766,004
2024-04-12	57.490	58.850	56.570	56.750	56.750	3,340,761
2024-04-11	58.930	59.050	56.790	57.490	57.490	5,237,365
2024-04-10	61.200	61.200	58.550	58.700	58.700	4,201,632
2024-04-09	61.160	61.630	59.300	61.570	61.570	4,800,978
2024-04-08	68.030	68.030	61.140	61.380	61.380	6,571,097
2024-04-03	67.080	67.850	65.770	67.750	67.750	2,389,813
2024-04-02	68.640	69.070	66.310	67.150	67.150	1,990,426
2024-04-01	64.130	68.700	64.130	68.500	68.500	4,281,541
2024-03-29	64.000	64.920	63.400	63.880	63.880	1,107,163
2024-03-28	62.240	64.160	61.580	64.160	64.160	2,323,798
2024-03-27	64.100	64.450	62.050	62.150	62.150	2,496,444
2024-03-26	64.570	65.800	63.390	64.060	64.060	1,545,700
2024-03-25	63.840	65.990	62.680	64.870	64.870	3,222,317
2024-03-22	66.720	67.000	63.600	63.850	63.850	3,255,803
2024-03-21	69.290	69.290	66.720	67.110	67.110	2,358,000
2024-03-20	70.270	70.290	67.550	68.770	68.770	2,928,700
2024-03-19	70.470	70.740	69.900	70.290	70.290	1,946,717
2024-03-18	70.300	70.880	69.530	70.680	70.680	2,391,612
2024-03-15	71.100	72.390	70.060	70.800	70.800	2,244,190
2024-03-14	70.550	71.970	70.170	71.100	71.100	2,960,332
2024-03-13	72.010	72.480	69.900	70.370	70.370	6,049,591
2024-03-12	66.000	72.230	66.000	72.230	72.230	7,367,621
2024-03-11	65.320	66.200	64.800	65.660	65.660	2,421,702
2024-03-08	65.840	66.560	65.250	65.800	65.800	2,040,172
2024-03-07	65.560	66.560	65.250	65.820	65.820	2,162,166
2024-03-06	65.570	66.770	65.320	65.530	65.530	3,209,315
2024-03-05	68.200	68.300	65.700	66.270	66.270	3,447,679
2024-03-04	69.000	69.600	67.580	68.220	68.220	3,046,052
2024-03-01	69.400	69.700	68.600	69.480	69.480	2,019,713
2024-02-29	67.500	69.480	67.490	69.480	69.480	3,012,700
2024-02-28	69.520	70.460	68.390	68.600	68.600	2,579,725
2024-02-27	69.010	69.600	68.530	69.550	69.550	2,124,058
2024-02-26	68.800	70.660	67.880	70.000	70.000	2,807,787
2024-02-23	69.080	69.480	68.030	68.540	68.540	2,102,880
2024-02-22	69.930	70.000	68.300	69.080	69.080	2,179,721
2024-02-21	66.510	71.880	66.110	70.150	70.150	4,760,877
2024-02-20	65.000	67.280	64.330	66.750	66.750	2,564,720
2024-02-19	66.200	66.200	63.520	64.680	64.680	3,390,164
2024-02-08	63.000	65.500	62.440	65.240	65.240	3,726,903
2024-02-07	61.520	63.260	60.620	62.440	62.440	4,263,723
2024-02-06	58.000	61.740	57.170	61.340	61.340	3,923,604
2024-02-05	59.950	59.950	56.520	58.000	58.000	3,805,965
2024-02-02	60.890	62.370	57.450	59.770	59.770	4,004,868
2024-02-01	61.250	62.000	59.900	60.620	60.620	3,320,202
2024-01-31	63.860	63.860	60.900	61.250	61.250	2,843,900
2024-01-30	64.140	65.000	62.950	63.770	63.770	3,305,287
2024-01-29	66.600	68.280	65.100	65.120	65.120	2,888,415
2024-01-26	65.000	67.730	64.880	65.780	65.780	3,707,353
2024-01-25	62.650	66.240	62.260	65.270	65.270	3,937,162

← NewerPage 11 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.