Oppein Home Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	87.170	91.590	86.660	89.910	88.292	2,850,114
2022-11-03	87.130	88.180	86.010	86.780	85.219	2,513,123
2022-11-02	84.700	89.290	84.500	88.420	86.829	5,457,288
2022-11-01	82.400	85.080	81.000	85.080	83.549	4,495,857
2022-10-31	82.850	84.000	81.180	81.420	79.955	3,217,516
2022-10-28	85.920	88.100	83.950	84.010	82.499	4,174,148
2022-10-27	87.000	87.190	85.330	86.010	84.463	3,323,815
2022-10-26	89.890	90.710	86.750	87.230	85.661	4,338,411
2022-10-25	91.980	94.000	89.370	89.850	88.234	4,583,682
2022-10-24	97.900	98.480	91.680	93.000	91.327	5,974,403
2022-10-21	104.83	106.00	96.810	99.000	97.219	8,051,281
2022-10-20	108.61	108.61	103.80	104.60	102.72	3,288,171
2022-10-19	113.59	116.70	108.44	108.69	106.73	2,956,132
2022-10-18	112.50	114.72	111.12	113.99	111.94	2,394,175
2022-10-17	112.00	113.00	110.51	112.00	109.99	1,773,329
2022-10-14	112.00	116.20	111.11	112.70	110.67	3,080,066
2022-10-13	113.08	113.50	111.20	111.79	109.78	1,035,565
2022-10-12	110.76	114.05	108.78	114.00	111.95	1,831,675
2022-10-11	115.00	115.00	111.60	111.91	109.90	2,325,340
2022-10-10	115.00	117.95	113.00	115.70	113.62	2,937,533
2022-09-30	116.40	118.20	113.50	113.61	111.57	2,954,422
2022-09-29	117.00	117.95	114.80	115.50	113.42	2,205,141
2022-09-28	117.99	119.93	115.31	115.82	113.74	2,631,173
2022-09-27	121.68	122.00	114.60	117.80	115.68	5,328,734
2022-09-26	120.17	125.68	119.00	120.81	118.64	2,450,021
2022-09-23	119.85	123.50	117.70	120.94	118.76	1,737,365
2022-09-22	123.15	124.79	117.98	120.28	118.12	2,177,663
2022-09-21	125.24	127.00	122.10	124.60	122.36	1,562,812
2022-09-20	131.01	131.29	124.50	126.33	124.06	1,822,876
2022-09-19	130.95	132.00	128.44	129.96	127.62	1,886,538
2022-09-16	135.11	136.00	130.35	130.80	128.45	2,118,611
2022-09-15	132.30	138.16	132.30	134.91	132.48	2,362,154
2022-09-14	134.01	135.45	131.38	132.32	129.94	1,992,317
2022-09-13	133.40	140.22	131.21	136.32	133.87	3,152,352
2022-09-09	126.45	137.64	124.95	134.95	132.52	3,373,235
2022-09-08	127.00	129.44	124.66	126.99	124.71	1,123,521
2022-09-07	127.50	129.60	124.16	127.13	124.84	1,038,270
2022-09-06	123.61	129.08	122.23	128.46	126.15	1,645,782
2022-09-05	126.40	127.75	122.03	122.93	120.72	1,628,445
2022-09-02	130.36	131.49	125.01	127.71	125.41	1,579,589
2022-09-01	128.50	133.30	127.13	129.97	127.63	2,307,073
2022-08-31	121.96	132.00	121.00	130.50	128.15	2,811,890
2022-08-30	122.50	123.50	120.50	121.96	119.77	937,111
2022-08-29	121.40	124.05	120.13	122.48	120.28	2,406,824
2022-08-26	125.36	126.70	122.53	124.33	122.09	1,749,670
2022-08-25	117.00	127.60	116.00	125.60	123.34	3,902,314
2022-08-24	117.13	119.23	115.68	116.10	114.01	2,161,568
2022-08-23	120.86	120.90	117.14	118.18	116.05	1,642,928
2022-08-22	116.20	123.54	115.38	120.90	118.72	3,020,444
2022-08-19	114.20	117.50	112.87	116.11	114.02	3,029,103
2022-08-18	116.31	116.31	113.19	114.10	112.05	1,667,864
2022-08-17	114.23	116.77	112.50	116.43	114.34	1,257,718
2022-08-16	114.98	117.28	113.80	114.42	112.36	1,710,164
2022-08-15	118.45	118.99	114.46	114.57	112.51	1,842,687
2022-08-12	116.42	119.55	114.73	118.60	116.47	1,854,059
2022-08-11	114.42	118.23	114.42	116.30	114.21	1,511,000
2022-08-10	116.67	116.90	113.20	115.40	113.32	1,569,581
2022-08-09	116.00	118.23	115.08	117.12	115.01	1,496,017
2022-08-08	117.23	120.00	115.27	115.75	113.67	1,319,599
2022-08-05	115.57	118.38	112.19	117.23	115.12	1,933,648

← NewerPage 17 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.