Zhejiang Youpon Integrated Ceiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.530	14.920	14.450	14.870	14.152	988,300
2023-04-27	14.210	14.780	14.200	14.590	13.885	1,011,050
2023-04-26	13.860	14.420	13.850	14.290	13.600	804,825
2023-04-25	14.130	14.130	13.640	13.900	13.229	882,700
2023-04-24	14.280	14.280	13.860	14.100	13.419	880,240
2023-04-21	14.520	14.690	14.130	14.180	13.495	1,052,900
2023-04-20	14.950	14.950	14.410	14.540	13.838	974,300
2023-04-19	14.540	15.210	14.500	14.950	14.228	2,213,400
2023-04-18	14.640	14.650	14.380	14.560	13.857	770,431
2023-04-17	14.610	14.760	14.400	14.670	13.962	1,081,400
2023-04-14	14.650	14.840	14.520	14.650	13.943	561,100
2023-04-13	14.660	14.860	14.620	14.720	14.009	598,678
2023-04-12	14.660	14.780	14.450	14.730	14.019	660,800
2023-04-11	14.820	14.840	14.520	14.620	13.914	907,200
2023-04-10	15.110	15.160	14.740	14.820	14.104	1,260,700
2023-04-07	14.850	15.200	14.800	15.200	14.466	884,000
2023-04-06	15.080	15.080	14.690	14.850	14.133	1,152,103
2023-04-04	15.390	15.480	14.990	15.040	14.314	1,003,100
2023-04-03	15.060	15.430	15.000	15.370	14.628	1,116,100
2023-03-31	15.150	15.160	14.950	15.120	14.390	689,587
2023-03-30	15.090	15.240	14.890	15.060	14.333	797,000
2023-03-29	15.330	15.420	14.960	15.090	14.361	1,052,390
2023-03-28	15.550	15.680	15.320	15.420	14.675	1,133,550
2023-03-27	16.140	16.210	15.210	15.480	14.732	2,799,850
2023-03-24	16.470	16.620	16.130	16.220	15.437	1,465,100
2023-03-23	16.300	16.630	16.090	16.460	15.665	1,666,687
2023-03-22	16.320	16.420	16.110	16.260	15.475	1,232,800
2023-03-21	16.700	16.790	16.240	16.290	15.503	2,067,900
2023-03-20	15.650	16.980	15.650	16.700	15.893	3,275,075
2023-03-17	15.840	15.960	15.540	15.620	14.866	796,700
2023-03-16	15.920	16.060	15.540	15.610	14.856	809,300
2023-03-15	15.810	16.040	15.630	15.810	15.046	875,340
2023-03-14	16.280	16.280	15.700	15.810	15.046	1,182,500
2023-03-13	15.980	16.580	15.830	16.280	15.494	1,104,450
2023-03-10	16.270	16.390	15.800	15.980	15.208	937,330
2023-03-09	16.440	16.450	16.040	16.310	15.522	960,600
2023-03-08	16.090	16.430	16.010	16.280	15.494	863,400
2023-03-07	16.400	16.560	16.100	16.100	15.322	1,407,850
2023-03-06	16.970	16.970	16.220	16.400	15.608	1,546,300
2023-03-03	17.030	17.060	16.620	16.820	16.008	913,300
2023-03-02	16.800	17.100	16.720	16.950	16.131	1,103,467
2023-03-01	16.620	16.850	16.430	16.770	15.960	1,192,400
2023-02-28	16.650	16.820	16.300	16.550	15.751	1,407,000
2023-02-27	16.580	16.860	16.320	16.550	15.751	976,700
2023-02-24	16.820	16.880	16.460	16.770	15.960	1,059,550
2023-02-23	16.850	17.150	16.710	16.820	16.008	1,381,052
2023-02-22	16.480	17.090	16.160	16.930	16.112	2,210,300
2023-02-21	16.550	16.560	16.250	16.480	15.684	1,023,500
2023-02-20	16.170	16.530	15.880	16.430	15.637	1,574,300
2023-02-17	16.100	16.440	15.900	16.000	15.227	1,269,688
2023-02-16	16.670	16.750	15.960	16.110	15.332	1,843,350
2023-02-15	16.730	17.220	16.500	16.610	15.808	1,973,550
2023-02-14	16.740	16.860	16.530	16.730	15.922	1,496,400
2023-02-13	16.180	16.880	16.110	16.750	15.941	2,357,850
2023-02-10	16.250	16.450	16.120	16.190	15.408	1,104,900
2023-02-09	16.380	16.480	16.200	16.270	15.484	1,197,750
2023-02-08	16.310	16.460	15.990	16.310	15.522	1,915,330
2023-02-07	16.020	16.380	15.880	16.380	15.589	1,647,800
2023-02-06	16.060	16.130	15.790	16.020	15.246	1,268,600
2023-02-03	16.010	16.080	15.680	16.060	15.284	1,359,500

← NewerPage 15 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.