Oppein Home Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	117.30	117.30	114.05	115.66	113.58	1,838,387
2022-08-03	118.73	119.95	115.00	115.83	113.75	2,256,283
2022-08-02	118.50	119.49	115.80	118.00	115.88	1,710,743
2022-08-01	121.50	122.47	119.00	119.50	117.35	1,906,896
2022-07-29	124.64	125.89	118.50	120.42	118.25	2,259,248
2022-07-28	125.50	127.53	123.77	124.80	122.55	1,098,026
2022-07-27	125.20	127.79	124.00	125.80	123.54	1,482,487
2022-07-26	121.10	127.54	120.52	125.34	123.09	2,420,895
2022-07-25	122.40	127.80	119.90	121.99	119.80	2,776,778
2022-07-22	120.98	121.04	118.20	119.60	117.45	1,279,415
2022-07-21	121.77	122.48	119.30	120.30	118.14	1,073,917
2022-07-20	121.98	123.33	120.80	121.99	119.80	1,322,735
2022-07-19	123.53	124.10	119.50	121.00	118.82	2,053,362
2022-07-18	125.33	126.32	122.00	123.59	121.37	2,572,217
2022-07-15	128.42	133.39	126.30	127.07	123.07	2,387,352
2022-07-14	130.95	131.83	126.38	128.41	124.36	2,704,812
2022-07-13	131.50	134.77	130.13	131.55	127.40	1,255,887
2022-07-12	132.99	134.70	129.15	132.45	128.28	1,739,254
2022-07-11	135.72	138.77	133.00	134.72	130.47	1,735,889
2022-07-08	137.58	138.45	134.33	135.29	131.03	1,095,827
2022-07-07	136.90	137.66	134.11	137.00	132.68	1,170,658
2022-07-06	138.00	138.87	134.80	136.47	132.17	1,796,480
2022-07-05	145.00	146.97	136.10	138.92	134.54	3,627,510
2022-07-04	145.74	148.00	141.99	146.18	141.57	1,482,599
2022-07-01	151.37	156.27	142.17	148.71	144.02	1,377,085
2022-06-30	143.00	153.36	142.00	150.68	145.93	1,343,071
2022-06-29	140.00	145.80	138.94	144.28	139.73	2,039,539
2022-06-28	141.53	141.54	137.00	139.50	135.10	998,974
2022-06-27	139.15	142.70	138.00	140.83	136.39	1,981,132
2022-06-24	134.97	139.94	134.20	137.95	133.60	1,489,465
2022-06-23	135.00	136.48	132.50	135.37	131.10	1,362,870
2022-06-22	140.57	143.00	134.82	135.25	130.99	1,875,246
2022-06-21	140.04	143.58	137.00	141.99	137.52	3,229,613
2022-06-20	128.40	138.71	128.40	136.20	131.91	5,147,500
2022-06-17	125.12	128.00	124.01	126.10	122.13	1,136,331
2022-06-16	123.08	128.00	123.08	126.47	122.48	2,254,891
2022-06-15	116.25	126.00	115.61	124.00	120.09	3,075,455
2022-06-14	114.71	117.29	114.00	117.03	113.34	1,870,190
2022-06-13	118.00	118.99	114.55	116.08	112.42	1,982,046
2022-06-10	115.00	120.18	114.05	120.00	116.22	2,393,506
2022-06-09	119.50	120.01	115.01	115.69	112.04	3,317,446
2022-06-08	123.38	124.30	118.60	120.00	116.22	2,821,760
2022-06-07	126.25	126.99	123.11	123.95	120.04	979,822
2022-06-06	127.40	129.06	123.60	126.60	122.61	1,671,354
2022-06-02	122.47	128.18	121.89	128.02	123.99	2,079,900
2022-06-01	120.00	123.50	118.50	123.10	119.22	1,736,095
2022-05-31	116.44	120.06	114.57	119.60	115.83	2,341,062
2022-05-30	112.48	116.85	111.34	116.85	113.17	1,921,533
2022-05-27	114.24	115.70	110.68	111.33	107.82	1,490,641
2022-05-26	113.44	115.30	111.03	114.23	110.63	1,693,756
2022-05-25	113.52	114.00	111.35	112.07	108.54	1,502,229
2022-05-24	117.48	118.20	113.29	113.50	109.92	1,419,227
2022-05-23	119.00	119.08	117.00	117.45	113.75	754,311
2022-05-20	119.55	120.22	117.60	119.08	115.33	1,400,735
2022-05-19	119.88	120.25	117.29	119.64	115.87	597,055
2022-05-18	121.38	121.50	119.58	120.78	116.97	1,430,067
2022-05-17	121.29	122.23	119.00	121.47	117.64	1,212,913
2022-05-16	118.32	123.50	118.32	120.52	116.72	1,773,265
2022-05-13	114.09	119.50	114.07	117.78	114.07	1,709,915
2022-05-12	111.80	114.49	109.68	114.09	110.49	1,684,268

← NewerPage 18 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.