Oppein Home Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	109.13	109.13	103.98	105.22	105.22	4,149,496
2023-07-31	107.50	110.23	106.98	107.52	107.52	5,165,103
2023-07-28	98.580	105.13	98.580	104.28	104.28	5,785,634
2023-07-27	98.050	99.200	97.270	98.350	98.350	2,142,637
2023-07-26	96.930	99.800	96.900	98.500	98.500	3,496,687
2023-07-25	100.37	100.46	95.140	98.420	96.649	7,813,951
2023-07-24	92.160	93.350	91.000	91.330	89.687	1,770,080
2023-07-21	93.420	94.000	91.220	92.000	90.345	1,987,635
2023-07-20	95.130	96.700	93.330	93.700	92.014	2,887,807
2023-07-19	89.000	94.380	88.500	94.000	92.309	5,061,038
2023-07-18	88.100	90.300	87.420	89.980	88.361	3,395,446
2023-07-17	87.160	88.060	85.800	88.060	86.476	2,268,932
2023-07-14	88.500	88.500	85.500	87.350	85.779	4,627,178
2023-07-13	87.910	88.860	87.500	88.450	86.859	1,717,802
2023-07-12	89.010	89.810	87.890	87.930	86.348	1,764,289
2023-07-11	91.610	92.510	88.880	89.600	87.988	2,454,381
2023-07-10	91.000	91.570	89.800	90.890	89.255	1,254,328
2023-07-07	92.000	93.240	90.190	91.300	89.657	1,901,254
2023-07-06	92.470	95.550	91.010	91.930	90.276	1,579,360
2023-07-05	92.470	94.420	91.880	92.970	91.297	2,456,421
2023-07-04	93.780	94.090	92.300	92.750	91.081	2,614,013
2023-07-03	94.710	95.980	93.000	94.330	92.633	2,660,174
2023-06-30	94.510	98.280	93.290	95.800	94.077	6,540,545
2023-06-29	94.700	95.260	92.880	93.140	91.464	2,410,354
2023-06-28	95.330	96.390	93.110	94.990	93.281	2,867,140
2023-06-27	89.480	96.160	89.240	95.430	93.713	5,238,785
2023-06-26	89.380	91.800	87.680	89.420	87.811	3,844,491
2023-06-21	92.380	93.480	89.190	89.320	87.713	4,460,874
2023-06-20	97.670	97.670	93.420	93.550	91.867	6,323,858
2023-06-19	103.13	103.20	96.740	97.380	95.628	4,663,922
2023-06-16	103.98	105.77	102.18	103.20	101.34	3,204,190
2023-06-15	101.52	102.82	99.530	102.31	100.47	2,402,326
2023-06-14	99.490	103.20	98.510	101.15	99.330	3,132,214
2023-06-13	97.480	101.80	97.080	99.460	97.671	3,444,319
2023-06-12	95.490	98.630	93.590	97.480	95.726	2,705,467
2023-06-09	98.100	98.640	94.700	95.810	94.086	4,803,502
2023-06-08	97.280	101.58	96.450	98.640	96.865	3,931,743
2023-06-07	98.500	102.61	97.300	97.600	95.844	2,922,758
2023-06-06	95.550	103.20	94.900	99.310	97.523	3,925,674
2023-06-05	99.390	99.390	95.060	95.600	93.880	2,159,145
2023-06-02	95.030	100.98	94.680	99.390	97.602	3,609,928
2023-06-01	94.400	96.290	93.320	94.680	92.977	1,265,907
2023-05-31	95.900	97.690	93.800	94.850	93.144	2,092,800
2023-05-30	97.050	97.470	94.000	95.910	94.185	2,101,068
2023-05-29	99.000	99.940	96.240	96.940	95.196	1,741,582
2023-05-26	100.37	100.62	97.310	99.070	97.288	974,409
2023-05-25	100.26	100.98	99.000	100.00	98.201	1,423,740
2023-05-24	101.99	102.97	99.800	100.10	98.299	1,733,169
2023-05-23	104.76	106.80	102.61	103.41	101.55	1,504,267
2023-05-22	103.03	106.06	102.26	105.80	103.90	1,601,549
2023-05-19	103.53	105.39	102.58	103.40	101.54	2,085,323
2023-05-18	104.00	105.50	102.50	103.47	101.61	2,634,379
2023-05-17	106.77	107.70	104.00	104.75	102.87	1,975,558
2023-05-16	107.34	108.80	105.90	107.08	105.15	1,521,766
2023-05-15	105.53	107.70	104.46	107.61	105.67	1,432,461
2023-05-12	106.77	109.20	105.01	105.53	103.63	1,609,101
2023-05-11	106.56	109.41	105.90	106.62	104.70	1,007,120
2023-05-10	105.78	107.67	104.44	106.80	104.88	1,940,973
2023-05-09	107.70	109.56	105.71	105.87	103.97	1,846,200
2023-05-08	110.08	110.46	105.54	107.86	105.92	2,657,824

← NewerPage 14 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.