Zhejiang Youpon Integrated Ceiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	16.120	16.120	15.900	16.060	15.284	1,107,400
2023-02-01	15.900	16.050	15.710	16.020	15.246	1,539,858
2023-01-31	15.730	15.980	15.520	15.920	15.151	1,491,740
2023-01-30	15.750	15.820	15.550	15.720	14.961	1,402,350
2023-01-20	15.460	15.730	15.450	15.500	14.751	1,541,600
2023-01-19	15.880	16.040	15.410	15.450	14.704	2,339,950
2023-01-18	15.680	16.150	15.540	15.900	15.132	3,627,800
2023-01-17	16.470	16.540	15.500	15.670	14.913	5,872,180
2023-01-16	14.880	15.990	14.850	15.990	15.218	3,633,094
2023-01-13	14.060	14.810	13.960	14.540	13.838	2,375,068
2023-01-12	14.100	14.240	13.970	14.060	13.381	906,300
2023-01-11	14.220	14.390	14.090	14.100	13.419	803,900
2023-01-10	14.450	14.500	14.180	14.210	13.524	993,320
2023-01-09	14.210	14.500	14.150	14.480	13.781	1,204,500
2023-01-06	14.440	14.510	14.120	14.120	13.438	1,217,800
2023-01-05	14.240	14.550	14.110	14.320	13.628	1,471,000
2023-01-04	13.930	14.260	13.850	14.250	13.562	1,546,980
2023-01-03	13.560	13.980	13.500	13.920	13.248	1,583,700
2022-12-30	13.450	13.620	13.160	13.550	12.896	1,479,600
2022-12-29	13.580	13.700	13.330	13.460	12.810	1,956,061
2022-12-28	14.080	14.210	13.620	13.700	13.038	2,111,030
2022-12-27	14.580	14.830	14.090	14.150	13.467	2,737,650
2022-12-26	14.100	15.180	13.880	14.410	13.714	3,299,851
2022-12-23	15.250	15.370	13.860	14.000	13.324	3,858,650
2022-12-22	15.050	16.200	14.980	15.300	14.561	3,086,900
2022-12-21	15.200	15.200	14.770	14.940	14.219	589,000
2022-12-20	14.910	15.180	14.760	15.080	14.352	1,002,250
2022-12-19	15.180	15.320	14.740	14.840	14.123	723,150
2022-12-16	15.350	15.420	15.120	15.180	14.447	673,000
2022-12-15	15.680	15.740	15.300	15.320	14.580	880,400
2022-12-14	15.700	15.940	15.540	15.660	14.904	1,213,761
2022-12-13	15.510	15.810	15.420	15.690	14.932	821,200
2022-12-12	15.540	15.620	15.380	15.520	14.770	848,200
2022-12-09	15.580	15.770	15.490	15.530	14.780	644,400
2022-12-08	15.680	15.780	15.420	15.550	14.799	604,600
2022-12-07	15.710	15.740	15.450	15.650	14.894	933,450
2022-12-06	15.640	15.870	15.400	15.710	14.951	1,515,000
2022-12-05	15.300	15.780	15.180	15.640	14.885	1,758,700
2022-12-02	15.380	15.450	15.100	15.170	14.437	883,500
2022-12-01	15.150	15.500	15.060	15.340	14.599	1,701,100
2022-11-30	15.330	15.420	14.910	15.030	14.304	1,387,000
2022-11-29	15.290	15.420	15.080	15.330	14.590	1,399,578
2022-11-28	14.980	15.220	14.820	14.990	14.266	950,950
2022-11-25	15.170	15.470	15.050	15.170	14.437	974,900
2022-11-24	14.990	15.440	14.900	15.170	14.437	1,264,300
2022-11-23	14.900	15.080	14.680	14.940	14.219	1,225,760
2022-11-22	14.940	15.080	14.650	14.760	14.047	849,800
2022-11-21	14.800	15.040	14.600	14.870	14.152	896,800
2022-11-18	14.950	15.170	14.800	14.810	14.095	1,010,790
2022-11-17	14.810	14.990	14.560	14.950	14.228	1,658,801
2022-11-16	14.700	14.910	14.530	14.650	13.943	1,099,700
2022-11-15	14.740	15.050	14.700	14.710	14.000	1,745,002
2022-11-14	14.900	15.430	14.730	14.740	14.028	2,032,230
2022-11-11	14.620	15.050	14.480	14.730	14.019	2,055,862
2022-11-10	14.170	14.590	14.110	14.480	13.781	1,330,250
2022-11-09	14.200	14.450	14.120	14.380	13.686	1,264,450
2022-11-08	14.080	14.220	13.850	14.200	13.514	1,158,750
2022-11-07	14.200	14.200	13.850	14.080	13.400	1,425,200
2022-11-04	13.980	14.260	13.950	14.000	13.324	969,900
2022-11-03	13.830	14.050	13.620	13.900	13.229	871,500

← NewerPage 16 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.