Zhejiang Youpon Integrated Ceiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	79.500	86.000	79.490	84.910	84.910	1,477,700
2026-10-19	81.400	81.780	77.190	80.350	80.350	1,285,600
2026-10-16	80.000	84.800	79.240	81.480	81.480	1,572,200
2026-10-15	79.000	81.020	77.890	78.840	78.840	1,013,478
2026-10-14	81.850	83.620	79.650	79.750	79.750	687,300
2026-10-13	80.630	83.490	78.880	81.930	81.930	1,125,428
2026-10-12	80.500	84.300	80.500	82.100	82.100	1,406,200
2026-10-09	82.790	82.810	76.900	81.670	81.670	1,331,300
2026-10-08	79.570	82.990	78.120	82.310	82.310	1,167,800
2026-09-30	80.880	81.600	77.530	79.570	79.570	1,017,200
2026-09-29	79.950	81.180	77.580	81.180	81.180	1,090,779
2026-09-28	85.060	85.070	78.330	80.190	80.190	2,272,550
2026-09-24	83.220	87.520	81.220	85.960	85.960	2,329,605
2026-09-23	83.880	84.210	81.710	83.220	83.220	765,800
2026-09-22	85.500	86.600	83.000	83.880	83.880	746,700
2026-09-21	85.090	86.210	84.100	85.150	85.150	668,100
2026-09-18	85.640	86.350	84.000	84.950	84.950	718,200
2026-09-17	83.900	86.250	83.500	84.960	84.960	707,100
2026-09-16	82.800	85.030	82.390	83.900	83.900	627,200
2026-09-15	83.980	84.710	81.890	82.170	82.170	580,200
2026-09-14	82.180	85.300	80.010	83.980	83.980	1,082,650
2026-09-11	83.130	83.810	79.880	83.690	83.690	1,468,700
2026-09-10	82.160	84.810	80.800	84.200	84.200	792,400
2026-09-09	84.180	84.630	81.360	82.980	82.980	792,200
2026-09-08	87.450	87.490	84.030	84.190	84.190	673,900
2026-09-07	83.840	87.990	83.840	86.450	86.450	906,800
2026-09-04	85.700	87.190	82.800	84.180	84.180	888,100
2026-09-03	84.880	86.570	83.200	86.060	86.060	908,550
2026-09-02	84.730	85.420	82.720	83.190	83.190	662,200
2026-09-01	88.880	90.000	85.130	85.660	85.660	852,200
2026-08-31	83.490	87.350	83.220	86.890	86.890	685,800
2026-08-28	86.000	86.990	84.540	84.740	84.740	498,800
2026-08-27	82.700	85.080	82.170	84.700	84.700	934,600
2026-08-26	84.540	85.350	82.480	82.700	82.700	927,300
2026-08-25	84.540	85.260	80.880	84.520	84.520	1,141,100
2026-08-24	86.670	88.020	84.000	85.650	85.650	927,000
2026-08-21	86.400	87.000	84.500	86.660	86.660	660,188
2026-08-20	87.000	87.470	84.300	86.400	86.400	707,540
2026-08-19	91.400	92.210	84.350	85.680	85.680	1,719,911
2026-08-18	91.170	93.470	90.600	92.630	92.630	984,850
2026-08-17	89.490	91.480	87.800	91.180	91.180	1,032,334
2026-08-14	87.000	90.500	84.550	90.340	90.340	909,160
2026-08-13	90.870	92.220	86.200	87.000	87.000	1,101,800
2026-08-12	85.880	91.690	85.170	90.150	90.150	1,528,800
2026-08-11	86.470	87.280	84.520	85.950	85.950	781,600
2026-08-10	86.980	86.990	83.660	86.470	86.470	765,900
2026-08-07	85.850	87.350	83.640	86.750	86.750	1,021,300
2026-08-06	83.580	86.180	83.000	85.490	85.490	1,058,200
2026-08-05	80.090	84.170	80.090	83.750	83.750	1,406,700
2026-08-04	79.440	81.120	78.170	80.800	80.800	1,087,150
2026-08-03	78.330	79.960	76.830	77.880	77.880	1,066,900
2026-07-31	79.000	81.610	77.970	79.770	79.770	1,606,200
2026-07-30	82.000	82.580	74.440	76.280	76.280	2,057,166
2026-07-29	85.000	85.820	78.690	81.950	81.950	1,478,350
2026-07-28	85.490	86.900	83.000	84.550	84.550	1,165,100
2026-07-27	81.880	84.980	78.080	84.800	84.800	1,447,650
2026-07-24	82.000	83.600	80.070	80.900	80.900	1,455,800
2026-07-23	83.450	83.720	79.700	82.860	82.860	2,182,650
2026-07-22	84.100	89.290	82.020	82.650	82.650	2,171,760
2026-07-21	82.820	87.090	78.750	87.000	87.000	3,702,087

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-28	0.2000 CNY
2023-05-30	0.4800 CNY
2021-07-07	0.1300 CNY
2020-06-19	0.1500 CNY
2019-06-11	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.