Oppein Home Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	111.55	111.91	107.58	110.00	108.02	3,948,127
2023-05-04	115.03	115.06	110.90	111.21	109.21	2,212,033
2023-04-28	115.20	118.00	112.90	115.15	113.08	2,952,023
2023-04-27	113.00	116.70	111.64	115.88	113.80	1,635,426
2023-04-26	115.16	115.16	111.16	112.71	110.68	2,858,046
2023-04-25	117.60	118.76	112.68	114.59	112.53	3,758,830
2023-04-24	121.29	121.99	115.55	116.65	114.55	2,381,575
2023-04-21	121.15	126.16	120.24	120.56	118.39	2,019,506
2023-04-20	124.58	124.81	121.21	121.52	119.33	1,121,994
2023-04-19	128.33	128.33	121.12	122.98	120.77	2,283,327
2023-04-18	123.81	129.15	122.81	128.56	126.25	2,924,159
2023-04-17	124.26	125.99	122.12	123.81	121.58	2,015,050
2023-04-14	125.99	128.00	123.90	124.49	122.25	1,087,747
2023-04-13	127.88	127.88	124.77	125.40	123.14	971,761
2023-04-12	130.39	131.41	127.00	127.88	125.58	916,800
2023-04-11	131.13	133.80	128.85	130.48	128.13	1,279,411
2023-04-10	132.35	132.59	128.11	130.81	128.46	840,775
2023-04-07	126.42	133.06	126.19	131.90	129.53	1,702,140
2023-04-06	127.00	130.48	126.01	127.25	124.96	897,600
2023-04-04	126.80	128.50	123.48	127.00	124.72	1,940,820
2023-04-03	120.71	130.00	120.08	127.35	125.06	3,476,394
2023-03-31	125.57	125.92	119.87	120.78	118.61	2,110,342
2023-03-30	122.27	126.47	119.60	125.26	123.01	4,438,443
2023-03-29	124.00	125.56	116.31	122.20	120.00	4,364,991
2023-03-28	125.16	126.90	124.57	125.14	122.89	1,320,962
2023-03-27	127.32	127.32	123.38	124.20	121.97	2,257,841
2023-03-24	129.42	130.25	127.02	127.91	125.61	1,273,713
2023-03-23	129.07	131.51	127.72	129.50	127.17	1,044,854
2023-03-22	128.48	132.94	128.48	129.58	127.25	2,014,203
2023-03-21	124.33	130.00	124.01	128.20	125.89	2,278,187
2023-03-20	126.13	126.78	124.00	124.39	122.15	1,264,818
2023-03-17	128.08	131.40	125.90	126.10	123.83	1,151,416
2023-03-16	127.68	129.78	126.00	128.25	125.94	1,700,920
2023-03-15	129.32	130.84	127.70	128.32	126.01	1,227,600
2023-03-14	129.51	130.45	128.35	129.15	126.83	1,182,064
2023-03-13	129.36	130.70	128.35	129.69	127.36	1,304,500
2023-03-10	128.28	131.52	128.28	129.69	127.36	1,646,558
2023-03-09	130.90	131.38	129.10	129.77	127.44	771,513
2023-03-08	131.60	132.70	129.97	131.38	129.02	1,393,617
2023-03-07	133.56	134.20	131.01	131.59	129.22	1,212,175
2023-03-06	137.70	137.70	132.69	133.60	131.20	2,977,105
2023-03-03	143.00	143.84	136.80	137.75	135.27	1,915,687
2023-03-02	141.64	143.86	141.18	142.99	140.42	770,982
2023-03-01	141.05	143.25	139.90	141.64	139.09	1,228,361
2023-02-28	141.17	142.75	138.55	141.60	139.05	1,559,377
2023-02-27	137.49	144.87	137.30	141.85	139.30	2,151,660
2023-02-24	138.77	139.70	136.88	138.46	135.97	1,195,832
2023-02-23	139.80	143.00	137.50	139.20	136.70	1,782,436
2023-02-22	138.11	141.99	137.00	140.05	137.53	2,051,777
2023-02-21	141.90	142.50	138.11	138.98	136.48	1,390,759
2023-02-20	131.00	143.49	131.00	141.95	139.40	2,858,464
2023-02-17	127.55	134.29	127.55	131.74	129.37	1,806,865
2023-02-16	130.36	133.90	128.59	129.98	127.64	1,486,134
2023-02-15	134.48	134.48	128.78	131.97	129.60	1,965,100
2023-02-14	131.20	136.31	130.07	135.19	132.76	3,127,027
2023-02-13	123.20	131.40	123.10	131.11	128.75	3,304,205
2023-02-10	122.33	125.99	122.05	125.16	122.91	1,682,300
2023-02-09	123.06	124.40	121.50	122.10	119.90	1,765,960
2023-02-08	124.23	124.23	122.00	123.02	120.81	1,095,206
2023-02-07	123.83	126.78	122.62	123.55	121.33	1,469,351

← NewerPage 15 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.