Zhejiang Youpon Integrated Ceiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	11.800	12.020	11.650	11.790	11.595	1,480,751
2024-04-25	11.570	11.910	11.560	11.880	11.684	1,123,500
2024-04-24	11.430	11.680	11.350	11.660	11.467	1,240,325
2024-04-23	10.990	11.550	10.990	11.460	11.271	1,513,750
2024-04-22	11.240	11.410	10.800	11.050	10.867	1,554,600
2024-04-19	11.360	11.670	11.230	11.380	11.192	1,525,103
2024-04-18	11.450	11.680	10.970	11.450	11.261	3,068,750
2024-04-17	10.300	11.240	10.300	11.240	11.054	1,436,400
2024-04-16	11.190	11.350	10.220	10.220	10.051	3,306,150
2024-04-15	12.220	12.470	11.290	11.360	11.172	4,327,353
2024-04-12	12.520	13.420	12.460	12.540	12.333	2,904,003
2024-04-11	12.610	12.820	12.230	12.530	12.323	4,309,377
2024-04-10	13.390	13.530	12.560	12.840	12.628	6,958,891
2024-04-09	12.810	13.950	12.560	13.950	13.719	4,491,100
2024-04-08	13.100	13.200	12.470	12.680	12.470	2,343,214
2024-04-03	13.070	13.340	12.910	13.200	12.982	1,490,700
2024-04-02	13.000	13.250	13.000	13.120	12.903	1,654,928
2024-04-01	12.940	13.110	12.810	13.030	12.815	2,018,650
2024-03-29	12.550	12.930	12.500	12.930	12.716	862,300
2024-03-28	12.220	12.840	12.110	12.560	12.352	1,646,650
2024-03-27	12.490	12.580	12.150	12.220	12.018	1,176,500
2024-03-26	12.360	12.680	12.160	12.510	12.303	1,873,448
2024-03-25	12.620	12.820	12.340	12.370	12.166	1,662,500
2024-03-22	12.850	12.940	12.490	12.620	12.411	1,692,933
2024-03-21	12.870	12.990	12.470	12.900	12.687	1,838,982
2024-03-20	12.600	12.910	12.550	12.860	12.647	1,505,780
2024-03-19	12.800	12.890	12.550	12.580	12.372	1,525,798
2024-03-18	12.600	12.970	12.510	12.820	12.608	2,361,813
2024-03-15	12.350	12.600	12.220	12.590	12.382	1,795,598
2024-03-14	12.200	12.500	11.970	12.400	12.195	1,906,212
2024-03-13	12.150	12.340	11.930	12.140	11.939	1,136,076
2024-03-12	11.930	12.300	11.860	12.240	12.038	1,770,015
2024-03-11	11.600	11.880	11.550	11.870	11.674	1,600,576
2024-03-08	11.490	11.620	11.300	11.560	11.369	1,125,331
2024-03-07	11.660	11.780	11.300	11.490	11.300	1,620,777
2024-03-06	11.340	11.650	11.260	11.540	11.349	1,672,150
2024-03-05	11.670	11.710	11.210	11.350	11.162	2,373,200
2024-03-04	11.820	11.860	11.320	11.810	11.615	2,119,650
2024-03-01	11.820	11.930	11.500	11.800	11.605	1,686,566
2024-02-29	11.280	11.890	11.010	11.840	11.644	3,242,100
2024-02-28	12.420	12.870	11.460	11.460	11.271	4,245,009
2024-02-27	12.220	12.390	12.000	12.390	12.185	2,267,367
2024-02-26	12.150	12.480	11.520	12.250	12.048	3,661,240
2024-02-23	11.900	12.380	11.700	12.250	12.048	3,934,905
2024-02-22	10.900	11.350	10.740	11.330	11.143	2,212,888
2024-02-21	10.610	11.280	10.400	10.920	10.740	2,395,471
2024-02-20	10.150	10.780	10.150	10.670	10.494	2,764,642
2024-02-19	9.890	10.360	9.830	10.300	10.130	3,786,388
2024-02-08	8.510	9.770	8.360	9.770	9.609	4,304,167
2024-02-07	9.930	10.200	8.850	8.880	8.733	4,906,095
2024-02-06	9.790	10.400	9.790	9.830	9.668	4,171,625
2024-02-05	12.000	12.020	10.880	10.880	10.700	1,281,800
2024-02-02	12.960	13.380	11.670	12.090	11.890	2,740,919
2024-02-01	13.310	13.500	12.530	12.970	12.756	2,253,557
2024-01-31	14.500	14.500	13.500	13.610	13.385	1,625,450
2024-01-30	15.060	15.060	14.450	14.550	14.310	1,253,252
2024-01-29	15.890	15.920	15.000	15.060	14.811	1,494,090
2024-01-26	15.250	16.230	15.250	15.730	15.470	1,836,300
2024-01-25	15.050	15.360	14.710	15.210	14.959	1,892,400
2024-01-24	14.330	15.440	14.220	15.060	14.811	2,915,027

← NewerPage 11 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.