Oppein Home Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 122.39 | 122.49 | 120.20 | 121.30 | 117.48 | 891,401 |
| 2021-11-08 | 121.80 | 122.86 | 120.03 | 122.50 | 118.64 | 1,070,685 |
| 2021-11-05 | 122.00 | 123.50 | 120.40 | 122.22 | 118.37 | 1,062,059 |
| 2021-11-04 | 123.41 | 123.50 | 119.90 | 122.67 | 118.80 | 1,925,851 |
| 2021-11-03 | 125.50 | 127.00 | 122.80 | 123.32 | 119.43 | 1,417,469 |
| 2021-11-02 | 126.12 | 128.38 | 124.13 | 125.73 | 121.77 | 1,253,127 |
| 2021-11-01 | 128.23 | 128.23 | 123.67 | 126.13 | 122.16 | 2,197,687 |
| 2021-10-29 | 122.00 | 127.80 | 121.29 | 127.29 | 123.28 | 3,571,575 |
| 2021-10-28 | 124.99 | 125.50 | 119.68 | 121.28 | 117.46 | 2,911,582 |
| 2021-10-27 | 126.77 | 126.90 | 122.01 | 123.61 | 119.71 | 2,518,864 |
| 2021-10-26 | 131.22 | 132.89 | 126.56 | 126.77 | 122.77 | 2,021,596 |
| 2021-10-25 | 140.16 | 140.16 | 130.20 | 131.99 | 127.83 | 2,962,430 |
| 2021-10-22 | 132.19 | 142.00 | 131.40 | 138.75 | 134.38 | 3,396,154 |
| 2021-10-21 | 131.60 | 132.86 | 129.58 | 132.02 | 127.86 | 1,529,991 |
| 2021-10-20 | 139.00 | 139.00 | 131.10 | 131.17 | 127.04 | 1,453,568 |
| 2021-10-19 | 134.40 | 140.97 | 132.50 | 138.14 | 133.79 | 1,729,720 |
| 2021-10-18 | 132.08 | 135.46 | 128.80 | 133.73 | 129.52 | 1,192,155 |
| 2021-10-15 | 133.67 | 134.83 | 131.27 | 132.47 | 128.30 | 1,547,831 |
| 2021-10-14 | 131.79 | 134.58 | 131.34 | 133.90 | 129.68 | 886,332 |
← NewerPage 21 of 21 · 1,219 trading days
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.