Oppein Home Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	111.21	115.49	110.00	111.73	108.21	3,174,189
2022-05-10	111.98	113.48	110.61	112.00	108.47	2,031,987
2022-05-09	115.50	116.20	112.00	114.10	110.50	1,542,427
2022-05-06	117.56	117.60	114.12	115.50	111.86	2,542,086
2022-05-05	117.50	120.20	112.00	120.00	116.22	3,972,079
2022-04-29	112.00	117.99	111.88	116.48	112.81	2,076,301
2022-04-28	110.73	112.95	108.01	111.70	108.18	1,708,640
2022-04-27	110.98	111.50	107.00	110.73	107.24	1,571,942
2022-04-26	117.39	118.00	110.27	111.06	107.56	1,635,936
2022-04-25	119.49	122.00	114.44	117.69	113.98	1,825,296
2022-04-22	119.60	122.38	117.46	121.06	117.24	1,436,348
2022-04-21	122.00	123.48	119.00	120.00	116.22	1,087,311
2022-04-20	126.72	126.79	121.30	123.03	119.15	1,444,996
2022-04-19	128.74	129.74	125.25	125.85	121.88	1,191,063
2022-04-18	131.00	131.90	128.38	130.00	125.90	953,340
2022-04-15	124.02	133.08	122.78	131.93	127.77	2,465,962
2022-04-14	117.60	125.00	117.40	124.00	120.09	1,619,933
2022-04-13	118.80	119.44	115.40	117.22	113.53	1,102,388
2022-04-12	120.22	122.50	117.15	118.60	114.86	1,137,715
2022-04-11	122.09	122.98	118.83	119.06	115.31	1,542,927
2022-04-08	122.15	124.38	121.24	122.24	118.39	1,173,080
2022-04-07	120.68	125.00	118.67	122.80	118.93	2,147,171
2022-04-06	117.16	123.24	116.07	120.70	116.90	2,497,888
2022-04-01	115.83	119.50	114.28	118.63	114.89	1,426,948
2022-03-31	114.80	119.00	113.18	117.00	113.31	1,519,707
2022-03-30	109.25	115.60	109.24	115.24	111.61	1,564,275
2022-03-29	111.72	113.67	108.99	109.26	105.82	1,409,655
2022-03-28	113.00	113.45	109.85	111.12	107.62	1,756,450
2022-03-25	117.97	118.80	114.43	114.77	111.15	1,685,489
2022-03-24	121.44	122.47	117.80	118.38	114.65	1,795,068
2022-03-23	124.22	124.22	121.30	122.59	118.73	883,483
2022-03-22	120.20	126.02	118.56	125.50	121.54	1,293,768
2022-03-21	119.50	122.68	117.20	120.35	116.56	1,735,475
2022-03-18	119.08	122.12	117.50	121.50	117.67	1,559,331
2022-03-17	111.33	119.50	110.00	119.24	115.48	2,431,753
2022-03-16	111.33	115.00	104.25	108.98	105.55	2,938,267
2022-03-15	117.98	118.48	108.04	112.78	109.23	3,607,251
2022-03-14	122.00	122.99	118.28	118.50	114.77	1,177,914
2022-03-11	123.23	124.80	120.11	123.49	119.60	854,556
2022-03-10	120.00	127.80	118.20	124.73	120.80	2,159,689
2022-03-09	120.47	122.21	113.25	119.00	115.25	2,179,703
2022-03-08	123.73	126.50	120.14	120.46	116.66	1,632,282
2022-03-07	127.83	128.39	122.86	124.02	120.11	1,713,187
2022-03-04	128.35	131.49	125.50	128.80	124.74	1,251,072
2022-03-03	127.00	130.56	125.12	129.07	125.00	1,921,397
2022-03-02	123.06	127.07	123.00	126.05	122.08	1,544,679
2022-03-01	126.61	127.67	122.50	123.06	119.18	1,905,626
2022-02-28	125.36	126.61	121.82	126.61	122.62	1,218,029
2022-02-25	126.30	127.73	124.79	125.36	121.41	800,505
2022-02-24	127.20	128.20	124.70	125.90	121.93	1,095,945
2022-02-23	127.34	129.01	125.60	127.87	123.84	1,041,294
2022-02-22	129.50	129.78	125.50	127.50	123.48	803,545
2022-02-21	129.23	129.90	128.00	129.25	125.18	1,138,672
2022-02-18	130.00	130.06	125.07	129.20	125.13	951,188
2022-02-17	130.68	130.68	127.01	127.50	123.48	1,099,894
2022-02-16	127.96	130.76	127.96	129.36	125.28	620,707
2022-02-15	128.22	129.52	126.53	127.96	123.93	1,196,562
2022-02-14	133.20	133.49	128.99	129.92	125.83	1,198,031
2022-02-11	131.98	135.28	130.00	134.11	129.88	1,001,431
2022-02-10	136.88	136.88	129.30	131.98	127.82	1,766,735

← NewerPage 19 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.