Zhejiang Youpon Integrated Ceiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	15.050	15.140	13.950	14.270	14.034	2,978,740
2024-01-22	16.390	16.470	14.900	15.050	14.801	2,046,387
2024-01-19	16.670	16.930	16.290	16.320	16.050	1,309,000
2024-01-18	17.080	17.200	16.330	16.700	16.424	1,812,702
2024-01-17	17.510	17.550	17.080	17.090	16.808	1,233,500
2024-01-16	17.430	17.630	17.090	17.380	17.093	1,624,200
2024-01-15	17.020	17.580	17.020	17.460	17.171	1,599,030
2024-01-12	17.320	17.640	17.210	17.260	16.975	1,633,950
2024-01-11	17.060	17.250	17.000	17.220	16.935	752,900
2024-01-10	17.220	17.360	16.930	17.120	16.837	832,500
2024-01-09	16.900	17.290	16.900	17.210	16.926	1,367,300
2024-01-08	17.100	17.210	16.900	16.900	16.621	791,500
2024-01-05	17.300	17.510	16.980	17.140	16.857	844,300
2024-01-04	17.210	17.320	17.100	17.300	17.014	598,400
2024-01-03	17.440	17.440	17.020	17.200	16.916	1,173,900
2024-01-02	17.200	17.540	17.040	17.440	17.152	1,684,512
2023-12-29	16.540	17.080	16.510	17.010	16.729	1,103,310
2023-12-28	16.310	16.750	16.060	16.570	16.296	808,362
2023-12-27	16.130	16.350	15.940	16.290	16.021	709,078
2023-12-26	16.200	16.230	16.000	16.150	15.883	1,029,600
2023-12-25	16.500	16.710	16.020	16.160	15.893	1,271,550
2023-12-22	16.870	16.930	16.440	16.500	16.227	1,287,880
2023-12-21	16.440	16.890	16.300	16.860	16.581	1,148,719
2023-12-20	16.610	16.880	16.540	16.560	16.286	788,250
2023-12-19	16.720	16.830	16.320	16.640	16.365	883,150
2023-12-18	16.900	16.900	16.550	16.650	16.375	1,443,150
2023-12-15	16.740	16.970	16.680	16.920	16.640	1,110,400
2023-12-14	16.890	17.020	16.630	16.700	16.424	1,128,300
2023-12-13	16.850	17.010	16.550	16.820	16.542	1,171,550
2023-12-12	16.540	16.800	16.340	16.790	16.513	1,226,500
2023-12-11	16.160	16.680	16.010	16.450	16.178	1,506,200
2023-12-08	16.880	16.990	16.160	16.190	15.922	1,514,400
2023-12-07	17.000	17.150	16.750	16.850	16.572	932,200
2023-12-06	16.790	17.160	16.720	17.050	16.768	1,220,827
2023-12-05	16.910	17.060	16.730	16.760	16.483	1,095,000
2023-12-04	17.000	17.180	16.790	16.990	16.709	1,285,150
2023-12-01	16.910	17.140	16.780	17.000	16.719	986,700
2023-11-30	17.170	17.300	16.720	16.940	16.660	936,600
2023-11-29	17.300	17.300	16.940	17.150	16.867	1,194,400
2023-11-28	16.860	17.260	16.790	17.220	16.935	1,405,703
2023-11-27	17.280	17.280	16.780	16.860	16.581	1,498,390
2023-11-24	17.360	17.410	17.050	17.260	16.975	1,219,900
2023-11-23	17.190	17.360	17.000	17.360	17.073	902,400
2023-11-22	17.060	17.330	17.030	17.190	16.906	1,006,600
2023-11-21	17.180	17.330	17.070	17.130	16.847	825,500
2023-11-20	16.870	17.290	16.830	17.190	16.906	995,400
2023-11-17	16.900	17.070	16.720	16.950	16.670	848,600
2023-11-16	17.030	17.060	16.720	16.910	16.631	1,176,900
2023-11-15	17.560	17.650	16.910	17.030	16.749	1,979,035
2023-11-14	17.010	17.590	16.960	17.470	17.181	2,138,600
2023-11-13	16.730	16.970	16.720	16.960	16.680	956,012
2023-11-10	16.670	16.850	16.370	16.690	16.414	690,800
2023-11-09	16.760	16.950	16.530	16.600	16.326	1,083,295
2023-11-08	16.770	16.840	16.600	16.760	16.483	797,438
2023-11-07	16.630	16.860	16.420	16.750	16.473	1,221,100
2023-11-06	16.880	17.000	16.500	16.690	16.414	1,354,600
2023-11-03	16.660	16.980	16.510	16.800	16.522	1,293,600
2023-11-02	16.740	16.930	16.470	16.580	16.306	1,006,500
2023-11-01	16.410	16.830	16.230	16.740	16.463	1,688,750
2023-10-31	16.550	16.690	16.240	16.400	16.129	986,200

← NewerPage 12 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.