Oppein Home Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	140.27	142.80	134.23	136.31	132.01	1,430,804
2022-02-08	135.93	141.00	134.35	140.70	136.27	1,729,991
2022-02-07	136.60	138.00	134.22	136.37	132.07	1,560,599
2022-01-28	138.30	140.88	136.31	136.59	132.29	1,179,913
2022-01-27	141.72	141.72	137.16	138.28	133.92	1,395,108
2022-01-26	140.93	141.32	138.02	140.97	136.53	1,246,173
2022-01-25	140.99	143.49	139.00	139.12	134.74	1,681,886
2022-01-24	142.00	142.00	138.90	141.09	136.64	1,170,120
2022-01-21	150.89	150.89	138.44	140.90	136.46	3,173,604
2022-01-20	144.41	151.99	142.80	147.50	142.85	2,218,857
2022-01-19	143.00	148.88	141.80	143.64	139.11	2,092,452
2022-01-18	140.50	144.03	137.80	143.61	139.08	2,501,730
2022-01-17	138.41	145.55	135.50	140.07	135.66	1,973,739
2022-01-14	141.67	142.41	138.50	139.46	135.06	1,507,927
2022-01-13	146.50	147.20	141.00	141.67	137.21	1,657,665
2022-01-12	148.91	149.14	146.09	146.22	141.61	1,062,520
2022-01-11	150.58	151.80	147.23	149.55	144.84	1,519,060
2022-01-10	146.30	152.00	144.50	151.40	146.63	2,884,942
2022-01-07	140.88	147.90	140.09	146.78	142.15	2,918,046
2022-01-06	141.94	144.74	137.70	140.88	136.44	2,800,761
2022-01-05	143.82	147.00	140.67	143.89	139.36	2,420,119
2022-01-04	147.00	147.00	141.19	144.09	139.55	2,195,153
2021-12-31	146.45	148.70	143.80	147.50	142.85	1,781,071
2021-12-30	144.98	148.73	143.45	146.15	141.54	1,838,081
2021-12-29	142.68	147.00	141.00	144.50	139.95	2,495,135
2021-12-28	142.71	145.83	139.04	144.21	139.67	1,873,243
2021-12-27	137.47	146.50	136.02	142.73	138.23	2,067,678
2021-12-24	137.29	139.60	132.70	138.17	133.82	1,206,407
2021-12-23	133.18	136.00	132.36	135.73	131.45	1,497,471
2021-12-22	134.42	136.36	132.10	133.62	129.41	1,139,216
2021-12-21	128.15	136.18	128.01	134.65	130.41	2,282,089
2021-12-20	130.20	130.94	127.44	128.15	124.11	1,682,895
2021-12-17	131.50	133.00	129.68	131.06	126.93	1,799,826
2021-12-16	134.47	134.66	131.38	132.79	128.61	1,149,010
2021-12-15	136.18	136.83	132.00	134.00	129.78	1,452,198
2021-12-14	139.03	139.58	135.18	136.15	131.86	1,814,632
2021-12-13	139.21	143.30	138.00	138.92	134.54	2,084,501
2021-12-10	141.00	141.61	136.80	140.01	135.60	2,879,698
2021-12-09	135.00	143.10	135.00	141.81	137.34	4,446,013
2021-12-08	132.00	133.67	129.02	132.90	128.71	2,713,759
2021-12-07	123.52	131.58	121.80	130.00	125.90	5,399,229
2021-12-06	120.45	123.32	120.00	121.18	117.36	2,439,724
2021-12-03	117.76	119.80	117.27	119.80	116.02	1,522,154
2021-12-02	117.80	120.30	117.01	119.00	115.25	1,893,163
2021-12-01	120.00	120.89	116.70	117.91	114.19	2,698,571
2021-11-30	119.90	123.30	119.37	121.44	117.61	2,348,611
2021-11-29	121.21	121.99	119.01	119.31	115.55	1,874,829
2021-11-26	125.22	126.20	122.18	122.80	118.93	1,448,156
2021-11-25	126.15	127.00	124.50	126.00	122.03	1,079,563
2021-11-24	127.53	127.95	124.57	125.80	121.84	1,042,410
2021-11-23	127.00	128.00	123.50	127.77	123.74	1,916,593
2021-11-22	125.30	129.55	124.01	125.50	121.54	1,807,195
2021-11-19	126.01	127.98	123.00	124.82	120.89	1,519,649
2021-11-18	128.00	129.50	126.30	126.76	122.77	1,092,776
2021-11-17	129.25	130.38	127.26	128.41	124.36	1,515,643
2021-11-16	127.88	130.80	127.25	129.20	125.13	1,162,468
2021-11-15	130.98	132.19	127.25	127.90	123.87	1,678,265
2021-11-12	126.00	131.56	125.80	130.20	126.10	2,926,278
2021-11-11	121.40	127.70	121.40	126.21	122.23	2,430,881
2021-11-10	120.80	121.77	119.48	121.62	117.79	1,423,799

← NewerPage 20 of 21 · 1,212 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.