Oppein Home Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	124.20	124.20	121.88	122.61	120.40	1,482,924
2023-02-03	126.20	126.78	124.01	125.02	122.77	944,736
2023-02-02	125.75	127.49	124.00	126.26	123.99	1,381,963
2023-02-01	125.74	126.74	122.20	126.13	123.86	1,978,241
2023-01-31	126.89	128.79	125.01	125.74	123.48	1,319,213
2023-01-30	130.98	131.51	125.00	126.87	124.59	2,352,851
2023-01-20	126.25	131.25	126.25	128.62	126.31	1,553,546
2023-01-19	132.31	133.00	126.80	128.00	125.70	4,343,121
2023-01-18	141.55	142.00	129.70	134.90	132.47	3,760,170
2023-01-17	137.04	141.60	135.00	141.55	139.00	2,031,675
2023-01-16	134.20	138.00	131.99	136.60	134.14	2,056,362
2023-01-13	127.71	136.77	127.06	133.33	130.93	2,405,707
2023-01-12	126.70	129.00	124.56	127.64	125.34	1,514,348
2023-01-11	123.75	128.00	121.80	126.72	124.44	1,604,729
2023-01-10	120.55	124.43	120.51	123.56	121.34	1,719,092
2023-01-09	124.23	124.55	120.40	120.52	118.35	2,561,905
2023-01-06	120.80	125.50	120.80	124.10	121.87	2,559,772
2023-01-05	122.00	123.46	119.33	120.68	118.51	2,117,727
2023-01-04	119.60	125.00	118.59	122.00	119.81	2,433,493
2023-01-03	121.46	123.51	118.50	119.65	117.50	1,736,482
2022-12-30	121.30	122.89	119.01	121.53	119.34	1,235,079
2022-12-29	121.74	123.00	120.51	121.79	119.60	699,727
2022-12-28	123.94	123.94	120.18	122.47	120.27	1,374,854
2022-12-27	120.70	125.93	120.70	123.60	121.38	1,681,835
2022-12-26	121.94	121.94	119.87	120.99	118.81	1,262,716
2022-12-23	121.20	122.25	119.30	121.18	119.00	1,018,888
2022-12-22	119.68	122.80	119.00	121.20	119.02	1,905,437
2022-12-21	119.31	121.21	118.08	118.88	116.74	1,685,715
2022-12-20	123.98	124.50	117.00	118.60	116.47	3,208,511
2022-12-19	122.50	124.88	121.00	124.55	122.31	3,096,452
2022-12-16	118.00	123.24	117.99	121.33	119.15	1,786,242
2022-12-15	116.00	119.39	114.69	118.41	116.28	2,669,147
2022-12-14	115.58	118.40	115.58	117.90	115.78	1,729,288
2022-12-13	114.19	117.39	112.55	116.38	114.29	2,073,570
2022-12-12	118.50	119.08	113.31	114.19	112.14	3,230,678
2022-12-09	115.02	119.97	114.01	119.20	117.06	3,850,942
2022-12-08	114.88	116.06	112.50	115.03	112.96	2,215,934
2022-12-07	116.00	116.75	112.70	114.49	112.43	2,276,192
2022-12-06	116.00	119.39	114.00	115.20	113.13	2,094,840
2022-12-05	111.00	120.00	111.00	117.06	114.95	3,712,703
2022-12-02	108.50	112.00	107.00	111.65	109.64	1,900,057
2022-12-01	109.57	112.50	109.15	109.90	107.92	2,174,389
2022-11-30	114.05	114.05	108.88	109.00	107.04	2,292,716
2022-11-29	111.23	115.00	108.30	114.50	112.44	5,005,094
2022-11-28	102.68	107.01	101.55	106.60	104.68	3,152,165
2022-11-25	102.06	107.60	101.02	104.40	102.52	3,118,863
2022-11-24	102.49	103.96	100.30	101.29	99.468	1,538,990
2022-11-23	102.01	102.82	99.140	100.96	99.144	1,970,405
2022-11-22	102.01	104.93	101.67	102.91	101.06	1,914,384
2022-11-21	103.78	104.45	100.50	101.67	99.841	1,882,899
2022-11-18	103.00	106.88	102.23	104.36	102.48	2,264,690
2022-11-17	103.02	105.85	102.37	103.27	101.41	1,912,739
2022-11-16	106.30	106.82	103.21	104.17	102.30	2,933,099
2022-11-15	104.44	108.66	101.60	106.83	104.91	4,229,658
2022-11-14	102.75	107.65	102.75	104.32	102.44	7,483,244
2022-11-11	92.260	99.070	92.260	97.860	96.099	5,773,070
2022-11-10	90.350	90.490	88.000	90.060	88.440	1,710,067
2022-11-09	90.000	94.000	90.000	90.900	89.265	2,752,255
2022-11-08	90.460	91.670	89.220	89.660	88.047	2,374,059
2022-11-07	89.800	92.680	88.150	90.800	89.166	3,439,683

← NewerPage 16 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.