Zhejiang Youpon Integrated Ceiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	9.100	9.390	8.970	9.310	9.310	920,525
2024-07-24	9.220	9.410	9.040	9.100	9.100	939,550
2024-07-23	9.520	9.660	9.240	9.300	9.300	1,065,400
2024-07-22	9.350	9.590	9.240	9.500	9.500	833,721
2024-07-19	9.200	9.410	9.080	9.340	9.340	816,125
2024-07-18	9.230	9.270	8.940	9.210	9.210	754,121
2024-07-17	9.400	9.440	9.180	9.240	9.240	447,400
2024-07-16	9.360	9.470	9.200	9.360	9.360	700,550
2024-07-15	9.580	9.810	9.220	9.390	9.390	911,240
2024-07-12	9.750	10.050	9.590	9.700	9.700	1,174,800
2024-07-11	9.330	9.840	9.270	9.760	9.760	1,351,101
2024-07-10	9.260	9.390	9.080	9.140	9.140	1,011,050
2024-07-09	9.390	9.680	9.060	9.350	9.350	1,882,850
2024-07-08	10.150	10.240	9.750	9.800	9.800	837,900
2024-07-05	10.090	10.230	9.870	10.230	10.230	749,600
2024-07-04	10.470	10.580	10.000	10.080	10.080	895,140
2024-07-03	10.590	10.670	10.380	10.470	10.470	584,450
2024-07-02	10.500	10.650	10.380	10.590	10.590	739,714
2024-07-01	10.440	10.590	10.270	10.460	10.460	664,000
2024-06-28	10.400	10.650	10.350	10.440	10.440	713,200
2024-06-27	10.470	10.670	10.290	10.340	10.340	840,300
2024-06-26	10.240	10.480	10.010	10.470	10.470	1,069,000
2024-06-25	9.950	10.420	9.940	10.140	10.140	1,072,635
2024-06-24	10.360	10.360	9.740	9.930	9.930	1,280,200
2024-06-21	10.370	10.570	10.110	10.420	10.420	823,700
2024-06-20	10.620	10.730	10.350	10.410	10.410	936,451
2024-06-19	10.620	10.850	10.560	10.720	10.720	865,500
2024-06-18	10.330	10.690	10.210	10.620	10.620	1,048,051
2024-06-17	10.700	10.720	10.210	10.340	10.340	1,523,201
2024-06-14	10.780	10.890	10.580	10.720	10.720	997,955
2024-06-13	10.830	10.910	10.560	10.830	10.830	923,800
2024-06-12	10.450	10.960	10.350	10.840	10.840	1,304,700
2024-06-11	10.600	10.610	10.060	10.490	10.490	1,353,027
2024-06-07	10.130	10.750	10.010	10.580	10.580	2,330,121
2024-06-06	10.650	10.800	9.680	9.930	9.930	2,614,133
2024-06-05	11.150	11.150	10.750	10.760	10.760	1,115,400
2024-06-04	11.290	11.300	10.880	11.140	11.140	1,146,700
2024-06-03	11.940	12.040	11.290	11.430	11.430	1,666,951
2024-05-31	11.850	12.130	11.820	11.980	11.980	529,300
2024-05-30	12.030	12.220	11.900	11.930	11.930	836,913
2024-05-29	11.760	12.250	11.700	12.130	12.130	1,463,450
2024-05-28	11.860	12.150	11.790	11.880	11.880	952,200
2024-05-27	12.110	12.230	11.810	12.100	11.900	1,026,260
2024-05-24	12.050	12.220	11.820	12.010	11.812	1,279,700
2024-05-23	12.630	12.640	11.900	12.040	11.841	1,638,900
2024-05-22	12.620	12.780	12.580	12.630	12.421	949,901
2024-05-21	12.640	12.760	12.450	12.620	12.411	1,223,350
2024-05-20	13.210	13.210	12.550	12.690	12.480	2,510,101
2024-05-17	12.820	13.210	12.610	13.210	12.992	2,279,801
2024-05-16	12.590	13.130	12.550	12.870	12.657	1,870,676
2024-05-15	12.510	12.750	12.280	12.530	12.323	1,186,750
2024-05-14	12.210	12.570	12.130	12.510	12.303	1,205,800
2024-05-13	12.410	12.420	11.900	12.180	11.979	1,231,700
2024-05-10	12.560	12.710	12.350	12.530	12.323	1,172,800
2024-05-09	12.350	12.710	12.330	12.590	12.382	1,187,200
2024-05-08	12.590	12.650	12.270	12.350	12.146	865,000
2024-05-07	12.380	12.600	12.360	12.590	12.382	1,058,660
2024-05-06	12.020	12.590	11.950	12.490	12.284	1,910,394
2024-04-30	12.140	12.140	11.770	11.900	11.703	2,135,167
2024-04-29	11.570	12.170	11.390	12.150	11.949	2,544,700

← NewerPage 10 of 21 · 1,217 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.