Oppein Home Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 63.710 | 64.290 | 62.330 | 62.690 | 62.690 | 2,318,582 |
| 2025-01-21 | 64.930 | 65.150 | 63.360 | 64.590 | 64.590 | 1,742,810 |
| 2025-01-20 | 62.600 | 64.680 | 61.710 | 64.250 | 64.250 | 3,451,051 |
| 2025-01-17 | 63.320 | 63.630 | 61.520 | 61.720 | 61.720 | 2,665,134 |
| 2025-01-16 | 62.100 | 63.900 | 61.990 | 63.430 | 63.430 | 3,186,555 |
| 2025-01-15 | 62.940 | 63.950 | 61.520 | 62.100 | 62.100 | 2,860,642 |
| 2025-01-14 | 62.160 | 63.450 | 61.350 | 63.090 | 63.090 | 3,512,640 |
| 2025-01-13 | 63.600 | 64.380 | 61.770 | 62.160 | 62.160 | 3,664,056 |
| 2025-01-10 | 66.630 | 67.120 | 63.700 | 63.700 | 63.700 | 2,724,300 |
| 2025-01-09 | 66.980 | 67.590 | 65.680 | 66.620 | 66.620 | 1,929,809 |
| 2025-01-08 | 67.800 | 68.500 | 66.700 | 67.180 | 67.180 | 2,094,425 |
| 2025-01-07 | 66.500 | 68.490 | 65.660 | 68.220 | 68.220 | 2,556,075 |
| 2025-01-06 | 66.890 | 68.160 | 65.680 | 66.500 | 66.500 | 2,307,691 |
| 2025-01-03 | 68.820 | 70.180 | 66.020 | 67.300 | 67.300 | 2,626,682 |
| 2025-01-02 | 68.500 | 69.690 | 67.050 | 68.820 | 68.820 | 3,324,381 |
| 2024-12-31 | 69.140 | 70.200 | 68.370 | 68.940 | 68.940 | 2,077,316 |
| 2024-12-30 | 70.000 | 70.750 | 68.560 | 69.000 | 69.000 | 2,184,311 |
| 2024-12-27 | 69.770 | 72.460 | 68.800 | 70.190 | 70.190 | 2,483,600 |
| 2024-12-26 | 69.680 | 71.400 | 68.600 | 70.010 | 70.010 | 2,160,400 |
| 2024-12-25 | 71.200 | 71.470 | 69.150 | 69.660 | 69.660 | 1,669,300 |
| 2024-12-24 | 68.490 | 71.500 | 68.100 | 71.200 | 71.200 | 3,543,800 |
| 2024-12-23 | 68.080 | 69.160 | 67.500 | 68.310 | 68.310 | 2,546,940 |
| 2024-12-20 | 68.430 | 69.100 | 67.880 | 68.080 | 68.080 | 2,392,140 |
| 2024-12-19 | 70.510 | 70.990 | 68.360 | 68.680 | 68.680 | 3,516,233 |
| 2024-12-18 | 71.130 | 71.800 | 69.930 | 71.190 | 71.190 | 2,041,925 |
| 2024-12-17 | 70.960 | 73.280 | 69.670 | 70.910 | 70.910 | 2,560,972 |
| 2024-12-16 | 75.000 | 75.050 | 70.590 | 70.650 | 70.650 | 3,201,828 |
| 2024-12-13 | 77.670 | 77.670 | 74.150 | 75.000 | 75.000 | 3,176,402 |
| 2024-12-12 | 75.010 | 79.530 | 75.000 | 78.250 | 78.250 | 3,244,800 |
| 2024-12-11 | 74.700 | 77.680 | 73.630 | 75.650 | 75.650 | 2,954,865 |
| 2024-12-10 | 76.690 | 77.620 | 74.000 | 74.650 | 74.650 | 2,710,540 |
| 2024-12-09 | 73.200 | 75.350 | 72.490 | 72.980 | 72.980 | 2,144,819 |
| 2024-12-06 | 71.880 | 74.710 | 71.310 | 73.230 | 73.230 | 2,732,561 |
| 2024-12-05 | 73.460 | 73.530 | 70.500 | 72.090 | 72.090 | 2,560,000 |
| 2024-12-04 | 74.750 | 75.250 | 72.500 | 74.200 | 74.200 | 2,745,082 |
| 2024-12-03 | 74.500 | 76.500 | 71.550 | 74.750 | 74.750 | 3,091,828 |
| 2024-12-02 | 70.500 | 76.500 | 70.500 | 74.500 | 74.500 | 3,801,738 |
| 2024-11-29 | 72.240 | 72.850 | 70.010 | 72.000 | 72.000 | 3,503,240 |
| 2024-11-28 | 71.570 | 72.200 | 70.030 | 70.600 | 70.600 | 2,451,367 |
| 2024-11-27 | 67.360 | 71.790 | 66.060 | 71.590 | 71.590 | 4,581,487 |
| 2024-11-26 | 66.480 | 69.370 | 65.250 | 67.300 | 67.300 | 3,348,238 |
| 2024-11-25 | 66.000 | 68.210 | 64.700 | 66.340 | 66.340 | 3,482,358 |
| 2024-11-22 | 67.000 | 69.110 | 66.010 | 66.300 | 66.300 | 4,501,918 |
| 2024-11-21 | 65.500 | 68.000 | 64.640 | 67.320 | 67.320 | 3,704,403 |
| 2024-11-20 | 65.730 | 66.680 | 64.710 | 65.690 | 65.690 | 2,933,180 |
| 2024-11-19 | 66.440 | 66.800 | 64.270 | 66.290 | 66.290 | 3,513,237 |
| 2024-11-18 | 66.640 | 68.710 | 65.800 | 66.400 | 66.400 | 2,954,930 |
| 2024-11-15 | 71.080 | 71.760 | 65.500 | 66.640 | 66.640 | 5,933,511 |
| 2024-11-14 | 71.670 | 74.740 | 70.800 | 71.400 | 71.400 | 3,722,027 |
| 2024-11-13 | 73.000 | 73.800 | 70.800 | 72.020 | 72.020 | 2,974,281 |
| 2024-11-12 | 70.800 | 75.620 | 70.500 | 73.800 | 73.800 | 5,192,094 |
| 2024-11-11 | 72.000 | 72.480 | 70.010 | 70.170 | 70.170 | 4,979,203 |
| 2024-11-08 | 74.100 | 75.280 | 71.500 | 72.360 | 72.360 | 4,501,127 |
| 2024-11-07 | 71.050 | 79.350 | 70.920 | 74.780 | 74.780 | 7,989,552 |
| 2024-11-06 | 68.250 | 73.200 | 65.900 | 72.450 | 72.450 | 7,174,599 |
| 2024-11-05 | 68.000 | 68.720 | 65.800 | 68.250 | 68.250 | 6,511,656 |
| 2024-11-04 | 69.970 | 70.610 | 67.220 | 68.250 | 68.250 | 5,123,837 |
| 2024-11-01 | 69.800 | 74.000 | 69.200 | 70.000 | 70.000 | 5,997,222 |
| 2024-10-31 | 67.280 | 72.390 | 65.750 | 70.200 | 70.200 | 5,099,311 |
| 2024-10-30 | 69.000 | 70.950 | 65.850 | 67.560 | 67.560 | 5,678,742 |
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.