Oppein Home Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	62.650	66.240	62.260	65.270	65.270	3,937,162
2024-01-24	62.130	63.250	60.380	62.600	62.600	2,556,808
2024-01-23	61.470	63.150	60.860	61.810	61.810	2,324,653
2024-01-22	64.330	64.410	61.230	61.700	61.700	2,627,491
2024-01-19	64.400	65.550	64.000	64.800	64.800	2,176,418
2024-01-18	64.300	64.790	62.500	64.750	64.750	2,734,129
2024-01-17	66.180	66.710	64.650	64.650	64.650	2,201,300
2024-01-16	66.000	67.100	65.510	66.770	66.770	2,519,809
2024-01-15	65.200	67.080	64.310	66.160	66.160	2,866,684
2024-01-12	65.560	66.650	64.560	65.620	65.620	2,168,691
2024-01-11	65.060	66.100	64.440	65.560	65.560	2,278,500
2024-01-10	64.630	65.700	64.200	65.050	65.050	1,737,903
2024-01-09	64.440	66.350	63.540	64.980	64.980	2,753,808
2024-01-08	67.120	67.200	64.110	64.390	64.390	3,082,191
2024-01-05	66.580	67.660	66.300	67.120	67.120	2,405,851
2024-01-04	67.230	67.230	65.820	66.460	66.460	1,785,009
2024-01-03	67.580	68.710	67.050	67.380	67.380	1,912,600
2024-01-02	69.900	69.990	67.300	67.420	67.420	2,966,570
2023-12-29	68.990	70.050	68.610	69.610	69.610	3,009,828
2023-12-28	66.660	69.590	65.920	69.040	69.040	3,007,476
2023-12-27	66.260	66.740	65.150	66.660	66.660	1,988,138
2023-12-26	67.120	67.430	66.000	66.060	66.060	1,507,333
2023-12-25	67.230	67.500	66.510	67.330	67.330	2,271,414
2023-12-22	66.910	68.060	66.700	67.100	67.100	2,905,563
2023-12-21	66.340	67.250	66.010	66.900	66.900	2,381,787
2023-12-20	67.020	67.500	66.060	66.400	66.400	2,790,139
2023-12-19	66.920	67.490	66.270	66.710	66.710	2,299,923
2023-12-18	68.080	68.210	66.660	67.120	67.120	3,452,493
2023-12-15	67.980	70.280	67.850	68.440	68.440	4,941,248
2023-12-14	68.500	69.180	67.510	67.510	67.510	2,099,553
2023-12-13	69.720	69.870	67.660	67.670	67.670	2,676,476
2023-12-12	68.280	71.150	67.860	70.010	70.010	5,285,952
2023-12-11	68.130	68.470	66.950	68.120	68.120	4,045,141
2023-12-08	70.200	70.840	67.800	68.130	68.130	5,703,874
2023-12-07	70.990	71.110	69.700	70.390	70.390	3,108,205
2023-12-06	71.500	71.880	70.080	70.990	70.990	3,444,651
2023-12-05	74.800	74.800	71.400	71.470	71.470	3,631,594
2023-12-04	77.500	77.800	75.000	75.260	75.260	4,114,140
2023-12-01	79.130	79.300	77.000	77.700	77.700	2,285,560
2023-11-30	79.830	80.400	79.000	79.000	79.000	1,439,591
2023-11-29	80.500	80.680	79.700	80.020	80.020	1,320,550
2023-11-28	80.310	81.140	80.020	80.780	80.780	1,133,168
2023-11-27	81.000	81.810	79.800	80.680	80.680	1,365,163
2023-11-24	82.390	82.780	81.220	81.820	81.820	1,467,710
2023-11-23	80.180	82.800	79.550	82.540	82.540	2,616,245
2023-11-22	82.030	82.290	80.020	80.170	80.170	2,354,760
2023-11-21	80.800	84.000	80.760	82.530	82.530	3,684,960
2023-11-20	82.650	82.970	80.520	80.700	80.700	3,044,200
2023-11-17	83.010	83.300	81.000	82.470	82.470	2,299,972
2023-11-16	85.000	85.250	83.030	83.350	83.350	2,489,385
2023-11-15	85.390	85.800	84.400	85.450	85.450	2,216,783
2023-11-14	85.260	86.600	84.390	84.680	84.680	1,570,474
2023-11-13	87.550	87.550	85.370	85.490	85.490	1,287,945
2023-11-10	89.120	89.680	86.800	87.200	87.200	1,134,760
2023-11-09	88.460	89.580	87.410	88.690	88.690	1,472,546
2023-11-08	87.560	88.920	87.400	88.810	88.810	1,423,360
2023-11-07	88.870	89.300	87.790	88.110	88.110	1,683,818
2023-11-06	86.000	89.250	85.200	88.840	88.840	2,265,200
2023-11-03	84.800	86.350	84.560	85.990	85.990	1,169,928
2023-11-02	85.990	86.230	84.510	84.800	84.800	1,231,589

← NewerPage 12 of 21 · 1,219 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.