Zhejiang Youpon Integrated Ceiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	16.600	16.750	16.280	16.550	16.276	1,237,550
2023-10-27	16.080	16.600	16.010	16.570	16.296	1,038,400
2023-10-26	16.520	16.730	16.120	16.200	15.932	1,212,400
2023-10-25	16.380	16.840	16.200	16.690	16.414	1,302,000
2023-10-24	15.410	16.280	15.330	16.230	15.962	1,669,950
2023-10-23	15.930	15.990	15.070	15.270	15.018	1,501,400
2023-10-20	15.760	16.100	15.620	15.930	15.667	1,196,500
2023-10-19	15.700	16.220	15.490	15.770	15.509	957,900
2023-10-18	16.230	16.300	15.710	15.730	15.470	903,200
2023-10-17	15.700	16.410	15.700	16.220	15.952	1,247,700
2023-10-16	15.780	16.090	15.490	15.850	15.588	1,164,850
2023-10-13	15.980	16.050	15.660	15.790	15.529	1,221,650
2023-10-12	16.060	16.060	15.730	15.970	15.706	933,700
2023-10-11	15.960	16.060	15.660	15.920	15.657	1,162,250
2023-10-10	15.920	16.120	15.670	15.810	15.549	1,535,800
2023-10-09	16.730	16.770	15.750	15.920	15.657	2,090,000
2023-09-28	16.300	16.800	16.300	16.730	16.454	1,328,400
2023-09-27	16.620	16.740	16.260	16.260	15.991	1,556,100
2023-09-26	16.460	16.890	16.290	16.660	16.385	2,066,600
2023-09-25	16.520	16.720	16.100	16.360	16.090	1,085,250
2023-09-22	16.280	16.590	16.070	16.520	16.247	920,700
2023-09-21	16.450	16.660	16.200	16.280	16.011	997,900
2023-09-20	16.620	16.700	16.220	16.450	16.178	1,250,500
2023-09-19	16.920	16.920	16.360	16.430	16.158	1,242,200
2023-09-18	16.000	16.950	15.530	16.830	16.552	2,016,000
2023-09-15	16.100	16.120	15.820	15.950	15.686	1,096,150
2023-09-14	16.260	16.340	15.810	15.920	15.657	1,089,000
2023-09-13	16.270	16.410	16.080	16.230	15.962	1,031,730
2023-09-12	16.250	16.430	16.070	16.300	16.031	1,288,700
2023-09-11	16.400	16.600	16.140	16.210	15.942	1,595,183
2023-09-08	16.800	16.900	16.360	16.390	16.119	1,915,600
2023-09-07	16.490	17.380	16.450	16.790	16.513	2,839,893
2023-09-06	16.710	16.850	16.510	16.650	16.375	1,922,600
2023-09-05	17.030	17.030	16.500	16.710	16.434	2,641,600
2023-09-04	16.810	17.500	16.810	17.200	16.916	4,244,972
2023-09-01	16.370	17.100	16.370	16.720	16.444	2,730,783
2023-08-31	16.670	17.520	16.150	16.370	16.099	3,944,850
2023-08-30	16.420	17.640	16.420	16.630	16.355	4,402,922
2023-08-29	14.860	16.750	14.860	16.530	16.257	4,534,677
2023-08-28	15.910	16.500	15.650	16.080	15.814	2,869,300
2023-08-25	15.320	15.520	14.900	15.000	14.752	807,265
2023-08-24	15.440	15.620	14.950	15.440	15.185	1,013,550
2023-08-23	15.870	15.950	15.320	15.370	15.116	724,800
2023-08-22	16.350	16.600	15.540	15.850	15.588	950,350
2023-08-21	16.400	16.670	16.000	16.370	16.099	1,482,815
2023-08-18	16.200	16.510	15.960	16.170	15.903	819,400
2023-08-17	15.980	16.100	15.620	16.060	15.795	892,100
2023-08-16	16.100	16.240	15.810	15.920	15.657	714,900
2023-08-15	15.740	16.030	15.540	15.990	15.726	1,019,100
2023-08-14	15.740	15.900	15.440	15.680	15.421	917,800
2023-08-11	15.780	16.140	15.600	15.770	15.509	793,000
2023-08-10	15.640	15.930	15.470	15.890	15.627	886,700
2023-08-09	15.860	15.930	15.570	15.640	15.382	804,700
2023-08-08	15.830	16.030	15.700	15.860	15.598	752,100
2023-08-07	15.860	15.920	15.590	15.800	15.539	1,042,364
2023-08-04	16.120	16.240	15.760	15.850	15.588	1,352,200
2023-08-03	16.490	16.600	16.000	16.110	15.844	1,386,800
2023-08-02	16.100	16.650	16.090	16.460	16.188	1,467,000
2023-08-01	16.780	16.860	16.100	16.150	15.883	2,055,680
2023-07-31	16.290	17.030	16.290	16.930	16.650	2,393,300

← NewerPage 13 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.