Oppein Home Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	67.260	68.980	66.600	66.780	66.780	2,507,924
2025-04-24	66.110	68.130	66.110	67.340	67.340	1,838,959
2025-04-23	68.260	68.460	66.400	66.780	66.780	1,954,413
2025-04-22	67.810	68.480	67.280	68.180	68.180	1,389,011
2025-04-21	69.000	69.100	67.420	67.900	67.900	1,674,174
2025-04-18	70.200	71.260	68.570	69.240	69.240	1,783,900
2025-04-17	67.500	72.900	67.050	70.500	70.500	4,844,857
2025-04-16	65.850	68.500	65.200	68.400	68.400	3,892,193
2025-04-15	66.000	66.480	64.820	65.850	65.850	1,381,980
2025-04-14	67.590	68.910	65.650	65.820	65.820	2,286,186
2025-04-11	67.360	68.010	66.530	67.590	67.590	1,329,658
2025-04-10	68.750	68.750	66.880	67.600	67.600	2,777,110
2025-04-09	66.300	69.450	65.280	68.990	68.990	4,466,925
2025-04-08	60.700	66.680	60.700	66.680	66.680	5,168,683
2025-04-07	62.000	63.300	58.380	60.620	60.620	3,217,843
2025-04-03	61.690	64.350	61.360	63.300	63.300	2,536,301
2025-04-02	62.500	63.330	61.670	62.220	62.220	1,676,374
2025-04-01	62.500	62.990	61.600	62.720	62.720	1,563,507
2025-03-31	63.400	64.280	62.010	62.480	62.480	1,621,259
2025-03-28	64.330	65.250	63.330	63.480	63.480	1,921,500
2025-03-27	62.890	65.190	62.570	65.160	65.160	2,660,839
2025-03-26	62.890	63.260	62.400	62.950	62.950	1,494,140
2025-03-25	63.590	63.660	62.530	62.870	62.870	1,574,884
2025-03-24	65.100	65.390	62.800	63.540	63.540	2,354,800
2025-03-21	65.660	66.070	64.520	65.100	65.100	1,576,471
2025-03-20	68.010	68.010	65.460	65.680	65.680	2,748,824
2025-03-19	68.210	68.950	67.200	68.250	68.250	1,670,288
2025-03-18	69.150	70.000	68.000	68.520	68.520	2,131,578
2025-03-17	69.380	71.190	67.660	69.320	69.320	3,671,214
2025-03-14	64.600	68.280	64.250	68.090	68.090	3,322,412
2025-03-13	65.500	65.950	63.860	63.930	63.930	1,498,120
2025-03-12	66.280	67.300	65.630	65.750	65.750	1,532,067
2025-03-11	65.000	66.280	64.660	66.280	66.280	1,706,704
2025-03-10	63.950	66.260	63.810	66.000	66.000	3,372,410
2025-03-07	62.680	64.350	62.380	63.630	63.630	2,373,533
2025-03-06	62.200	63.700	61.900	63.150	63.150	2,944,614
2025-03-05	63.750	63.800	61.750	62.080	62.080	2,743,156
2025-03-04	64.850	65.800	63.180	63.750	63.750	1,654,240
2025-03-03	66.020	67.640	64.310	64.540	64.540	2,748,032
2025-02-28	65.190	67.680	64.900	66.050	66.050	4,285,315
2025-02-27	62.100	65.790	61.900	65.190	65.190	6,016,326
2025-02-26	61.550	63.350	61.120	62.110	62.110	2,261,699
2025-02-25	63.500	63.570	61.700	61.700	61.700	2,944,581
2025-02-24	62.800	64.110	62.200	63.950	63.950	3,776,665
2025-02-21	60.500	63.280	59.460	63.020	63.020	6,034,553
2025-02-20	61.000	61.620	60.600	60.800	60.800	2,637,230
2025-02-19	62.040	62.130	60.760	61.410	61.410	3,058,705
2025-02-18	65.500	65.700	62.040	62.220	62.220	3,765,956
2025-02-17	63.760	66.380	62.400	66.180	66.180	3,994,996
2025-02-14	64.160	64.580	63.140	63.760	63.760	1,892,651
2025-02-13	61.300	65.780	61.000	64.160	64.160	5,645,001
2025-02-12	61.060	61.660	59.700	61.660	61.660	4,375,254
2025-02-11	63.640	63.700	61.200	61.590	61.590	3,329,200
2025-02-10	63.280	63.980	61.810	63.490	63.490	2,607,633
2025-02-07	61.600	64.000	61.310	63.270	63.270	3,407,399
2025-02-06	63.820	64.100	61.550	61.940	61.940	3,865,857
2025-02-05	65.000	65.000	62.600	64.120	64.120	3,207,373
2025-01-27	63.680	66.100	63.360	65.400	65.400	2,854,526
2025-01-24	61.500	64.470	60.500	63.770	63.770	3,335,757
2025-01-23	63.100	63.410	60.950	61.140	61.140	3,199,718

← NewerPage 7 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.