Oppein Home Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	87.600	87.800	85.530	85.650	85.650	1,738,465
2023-10-31	87.420	88.300	85.500	87.070	87.070	1,707,721
2023-10-30	88.180	90.080	87.000	87.410	87.410	3,810,085
2023-10-27	87.000	88.930	86.510	88.190	88.190	2,882,333
2023-10-26	89.270	90.280	85.800	86.810	86.810	1,996,253
2023-10-25	90.180	91.200	87.850	89.430	89.430	1,991,293
2023-10-24	89.150	90.000	87.700	89.250	89.250	1,607,799
2023-10-23	90.800	91.200	88.180	89.100	89.100	886,935
2023-10-20	90.270	93.000	89.630	90.800	90.800	1,362,668
2023-10-19	91.900	92.000	89.880	90.000	90.000	1,181,276
2023-10-18	91.880	92.830	91.220	91.900	91.900	740,523
2023-10-17	93.780	93.780	91.360	92.480	92.480	1,048,288
2023-10-16	94.000	96.950	93.110	93.480	93.480	1,722,353
2023-10-13	93.400	93.790	91.610	93.790	93.790	1,378,839
2023-10-12	93.700	94.440	92.600	93.480	93.480	1,051,195
2023-10-11	93.440	94.440	92.510	93.330	93.330	1,161,352
2023-10-10	93.050	93.860	91.910	93.500	93.500	1,584,766
2023-10-09	95.770	95.770	92.640	93.050	93.050	2,021,425
2023-09-28	95.490	96.190	94.900	95.890	95.890	1,450,507
2023-09-27	94.650	96.230	93.780	95.000	95.000	1,509,600
2023-09-26	96.000	96.800	94.300	94.840	94.840	1,238,787
2023-09-25	97.190	97.570	95.800	96.330	96.330	901,232
2023-09-22	99.350	99.350	96.230	97.190	97.190	1,933,991
2023-09-21	97.640	100.75	97.640	99.700	99.700	2,046,045
2023-09-20	97.460	98.740	97.380	98.150	98.150	957,439
2023-09-19	99.200	99.330	97.730	97.890	97.890	622,195
2023-09-18	98.700	101.60	97.400	99.330	99.330	1,612,517
2023-09-15	97.990	99.490	97.500	98.700	98.700	1,449,422
2023-09-14	100.74	100.75	97.150	97.960	97.960	1,607,300
2023-09-13	99.010	101.25	98.020	100.98	100.98	2,120,704
2023-09-12	99.590	100.29	98.300	98.970	98.970	1,419,163
2023-09-11	101.36	101.36	98.990	99.330	99.330	2,065,205
2023-09-08	103.00	103.79	100.20	101.41	101.41	1,118,040
2023-09-07	104.92	105.93	102.68	102.97	102.97	1,555,220
2023-09-06	105.04	105.57	103.78	104.89	104.89	1,313,780
2023-09-05	108.00	108.08	105.30	105.66	105.66	2,487,754
2023-09-04	102.58	109.90	102.58	108.70	108.70	6,061,045
2023-09-01	100.40	105.50	100.40	101.34	101.34	3,815,314
2023-08-31	100.01	102.18	97.450	97.910	97.910	2,372,370
2023-08-30	98.350	101.95	95.350	101.50	101.50	4,285,457
2023-08-29	94.590	96.500	92.530	96.150	96.150	4,027,058
2023-08-28	98.630	98.630	93.790	95.700	95.700	4,048,527
2023-08-25	90.730	93.120	90.240	91.410	91.410	2,109,020
2023-08-24	90.780	92.500	89.980	91.180	91.180	1,867,878
2023-08-23	93.340	93.940	90.800	90.980	90.980	1,727,381
2023-08-22	93.960	94.980	91.700	93.370	93.370	2,652,247
2023-08-21	96.500	97.390	93.810	93.900	93.900	2,329,316
2023-08-18	98.640	98.770	96.800	97.230	97.230	2,094,281
2023-08-17	95.600	99.500	95.300	98.680	98.680	3,355,347
2023-08-16	94.950	98.250	94.000	97.600	97.600	2,994,609
2023-08-15	97.060	97.890	94.200	95.150	95.150	1,609,338
2023-08-14	95.880	96.690	93.750	95.760	95.760	2,611,604
2023-08-11	99.630	100.65	96.910	97.010	97.010	1,804,400
2023-08-10	100.80	101.50	98.390	99.580	99.580	1,784,297
2023-08-09	100.50	102.00	99.430	100.80	100.80	1,882,024
2023-08-08	102.02	102.97	99.770	100.97	100.97	2,190,288
2023-08-07	105.34	105.55	101.90	102.40	102.40	3,419,655
2023-08-04	107.95	109.80	105.80	106.03	106.03	2,528,675
2023-08-03	104.60	107.36	102.50	106.91	106.91	3,460,397
2023-08-02	105.00	107.00	104.07	105.56	105.56	2,728,285

← NewerPage 13 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.