Oppein Home Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	59.900	60.300	59.410	60.000	60.000	3,867,890
2025-07-23	59.250	60.060	59.110	59.880	59.880	3,055,749
2025-07-22	58.350	59.420	58.080	59.250	59.250	3,546,797
2025-07-21	58.100	58.600	57.700	58.350	58.350	2,022,257
2025-07-18	57.550	58.720	57.260	57.920	57.920	2,253,174
2025-07-17	57.020	57.600	56.890	57.250	57.250	1,904,601
2025-07-16	56.880	57.260	56.800	57.220	57.220	1,404,555
2025-07-15	57.500	57.990	56.810	56.880	56.880	2,237,259
2025-07-14	58.780	58.880	57.510	57.600	57.600	3,374,595
2025-07-11	58.210	59.010	57.600	59.000	59.000	3,673,373
2025-07-10	57.100	58.350	57.100	58.160	58.160	3,118,465
2025-07-09	56.150	58.800	56.050	57.460	57.460	5,439,268
2025-07-08	56.060	56.390	55.600	56.340	56.340	2,222,072
2025-07-07	55.850	57.270	55.710	56.300	56.300	3,932,287
2025-07-04	55.910	56.590	55.750	55.940	55.940	1,966,836
2025-07-03	56.420	56.750	55.770	56.040	56.040	2,274,445
2025-07-02	55.980	56.500	55.400	56.460	56.460	1,996,280
2025-07-01	56.300	56.580	55.810	55.970	55.970	1,807,119
2025-06-30	55.890	56.780	55.380	56.450	56.450	2,987,864
2025-06-27	56.100	56.480	55.520	55.690	55.690	1,825,275
2025-06-26	56.190	56.880	55.850	56.070	56.070	2,171,575
2025-06-25	55.560	56.340	55.360	56.180	56.180	2,448,284
2025-06-24	54.570	55.660	54.570	55.510	55.510	2,526,563
2025-06-23	54.750	54.880	54.310	54.490	54.490	2,399,289
2025-06-20	54.500	55.700	54.230	55.290	55.290	2,001,462
2025-06-19	54.780	55.190	54.410	54.540	54.540	2,242,899
2025-06-18	55.840	55.850	54.740	55.060	55.060	2,287,000
2025-06-17	56.810	56.980	55.350	55.880	55.880	3,044,680
2025-06-16	57.200	57.500	56.650	56.770	56.770	2,298,970
2025-06-13	56.850	57.660	56.750	57.380	57.380	2,676,015
2025-06-12	57.950	57.960	56.710	57.280	57.280	2,590,792
2025-06-11	56.990	58.200	56.740	57.960	57.960	2,833,966
2025-06-10	57.890	57.960	56.640	57.120	57.120	3,193,588
2025-06-09	58.960	58.960	57.570	57.870	57.870	3,830,662
2025-06-06	60.760	60.760	58.710	58.980	58.980	5,298,977
2025-06-05	60.870	61.360	60.630	60.800	60.800	1,497,740
2025-06-04	61.100	61.500	60.520	61.270	61.270	2,368,500
2025-06-03	61.300	62.250	60.850	61.400	61.400	1,694,905
2025-05-30	62.110	62.400	61.530	61.630	61.630	865,384
2025-05-29	61.660	62.200	61.310	62.100	62.100	1,083,462
2025-05-28	61.270	61.740	61.070	61.660	61.660	1,072,225
2025-05-27	61.980	62.360	61.110	61.280	61.280	1,454,385
2025-05-26	62.050	62.400	61.400	61.980	61.980	1,803,000
2025-05-23	62.430	62.850	62.090	62.140	62.140	1,091,632
2025-05-22	62.830	63.260	62.300	62.330	62.330	1,683,700
2025-05-21	63.460	63.500	62.860	63.230	63.230	1,529,120
2025-05-20	63.340	63.750	62.600	63.680	63.680	2,546,895
2025-05-19	62.610	63.880	62.360	63.220	63.220	1,885,900
2025-05-16	63.210	63.570	62.540	62.810	62.810	2,034,200
2025-05-15	63.870	64.190	63.100	63.310	63.310	2,413,577
2025-05-14	65.030	65.030	63.130	63.890	63.890	3,806,340
2025-05-13	66.090	66.630	64.900	65.120	65.120	2,199,100
2025-05-12	65.680	66.340	65.000	65.800	65.800	1,869,000
2025-05-09	67.240	67.240	65.300	65.450	65.450	2,099,358
2025-05-08	68.100	68.200	66.710	67.250	67.250	2,615,400
2025-05-07	67.390	69.670	67.200	68.100	68.100	4,302,876
2025-05-06	66.010	66.660	65.000	66.400	66.400	3,870,303
2025-04-30	67.100	71.150	65.360	66.100	66.100	9,025,258
2025-04-29	63.260	65.060	63.210	64.920	64.920	2,083,020
2025-04-28	67.000	67.000	62.750	63.720	63.720	3,598,940

← NewerPage 6 of 21 · 1,218 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.