Oppein Home Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	72.450	74.400	69.000	69.190	69.190	5,301,678
2024-10-28	67.800	72.000	67.800	71.100	71.100	6,192,879
2024-10-25	62.150	68.330	62.150	67.800	67.800	8,363,821
2024-10-24	62.570	64.230	62.000	62.670	62.670	3,269,149
2024-10-23	61.960	65.490	61.200	62.830	62.830	7,613,077
2024-10-22	57.950	63.300	57.870	61.960	61.960	8,326,681
2024-10-21	56.900	60.290	55.610	58.650	58.650	5,866,931
2024-10-18	56.180	57.530	53.980	56.440	56.440	6,629,980
2024-10-17	59.240	60.200	55.600	56.120	56.120	9,143,863
2024-10-16	56.870	61.550	56.500	59.710	59.710	10,022,059
2024-10-15	58.480	59.650	57.080	57.280	57.280	4,786,919
2024-10-14	56.050	59.600	55.420	58.580	58.580	8,741,208
2024-10-11	55.550	55.960	53.100	55.500	55.500	5,374,068
2024-10-10	55.020	57.600	54.210	55.350	55.350	8,154,097
2024-10-09	57.940	57.940	54.890	54.900	54.900	11,830,780
2024-10-08	68.120	68.750	58.010	60.990	60.990	21,015,001
2024-09-30	62.560	63.550	60.310	62.500	62.500	16,180,324
2024-09-27	55.110	57.780	54.200	57.770	57.770	5,598,232
2024-09-26	47.750	52.530	47.750	52.530	52.530	7,204,272
2024-09-25	48.000	50.480	47.600	47.750	47.750	4,353,945
2024-09-24	48.000	48.980	45.710	48.000	48.000	4,454,194
2024-09-23	44.510	47.260	44.110	46.830	46.830	4,493,960
2024-09-20	43.970	44.750	43.680	44.550	44.550	2,851,918
2024-09-19	42.500	45.420	42.060	44.420	44.420	4,456,453
2024-09-18	40.690	42.080	40.040	41.960	41.960	2,562,510
2024-09-13	40.580	41.590	40.500	40.690	40.690	1,895,064
2024-09-12	41.820	42.500	40.800	40.800	40.800	2,127,777
2024-09-11	41.310	42.880	40.760	42.060	42.060	2,376,300
2024-09-10	40.760	41.700	40.030	41.380	41.380	2,447,638
2024-09-09	41.970	41.970	40.280	40.460	40.460	2,714,812
2024-09-06	43.020	43.080	42.000	42.000	42.000	1,409,479
2024-09-05	43.280	44.000	43.080	43.250	43.250	2,287,345
2024-09-04	44.070	45.130	43.110	43.190	43.190	2,908,143
2024-09-03	43.000	45.650	42.800	44.220	44.220	4,536,500
2024-09-02	43.200	44.000	41.820	43.350	43.350	4,247,565
2024-08-30	41.800	45.620	41.140	44.350	44.350	4,215,242
2024-08-29	41.360	42.130	40.920	41.880	41.880	2,334,209
2024-08-28	43.200	43.220	41.530	41.600	41.600	2,785,041
2024-08-27	45.000	45.040	42.890	43.200	43.200	2,766,408
2024-08-26	45.880	46.420	44.890	45.210	45.210	1,714,300
2024-08-23	46.190	47.300	45.700	45.940	45.940	1,415,180
2024-08-22	47.270	48.470	46.100	46.550	46.550	1,725,125
2024-08-21	47.500	47.950	46.780	47.700	47.700	1,734,468
2024-08-20	49.080	49.180	47.200	47.540	47.540	2,615,006
2024-08-19	49.630	50.180	48.920	49.160	49.160	1,926,692
2024-08-16	50.700	51.120	49.480	49.630	49.630	2,409,423
2024-08-15	50.850	51.110	49.440	50.740	50.740	3,540,600
2024-08-14	50.550	51.390	50.220	51.120	51.120	2,557,191
2024-08-13	50.190	50.790	49.120	50.650	50.650	2,777,143
2024-08-12	50.100	51.190	49.810	50.400	50.400	4,275,308
2024-08-09	49.000	51.160	48.660	50.600	50.600	6,497,558
2024-08-08	46.270	50.580	46.270	49.300	49.300	8,032,903
2024-08-07	44.770	46.870	44.080	46.570	46.570	4,176,779
2024-08-06	44.330	45.490	44.300	44.790	44.790	2,232,992
2024-08-05	43.390	45.760	43.250	44.080	44.080	3,999,332
2024-08-02	43.990	44.900	43.360	43.590	43.590	2,479,100
2024-08-01	45.570	45.770	44.310	44.410	44.410	2,680,260
2024-07-31	43.260	45.680	42.670	45.550	45.550	3,241,564
2024-07-30	42.810	43.580	42.160	43.260	43.260	2,779,404
2024-07-29	44.080	44.140	42.680	42.830	42.830	3,199,509

← NewerPage 9 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.