Zhejiang Youpon Integrated Ceiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	13.680	13.930	13.540	13.870	13.200	1,527,783
2022-11-01	13.490	13.850	13.250	13.680	13.019	1,650,750
2022-10-31	13.300	13.540	13.050	13.300	12.658	1,379,057
2022-10-28	14.180	14.180	13.220	13.300	12.658	1,675,766
2022-10-27	14.380	14.380	13.950	14.260	13.571	1,113,150
2022-10-26	13.690	14.360	13.690	14.230	13.543	1,064,561
2022-10-25	13.740	14.080	13.520	13.690	13.029	910,170
2022-10-24	14.290	14.450	13.760	13.880	13.210	1,031,750
2022-10-21	14.590	14.590	14.100	14.100	13.419	741,520
2022-10-20	14.260	14.600	14.110	14.380	13.686	990,100
2022-10-19	14.340	14.470	14.170	14.270	13.581	856,900
2022-10-18	14.380	14.380	14.150	14.300	13.609	774,800
2022-10-17	13.910	14.250	13.720	14.210	13.524	884,300
2022-10-14	13.650	13.970	13.610	13.880	13.210	837,100
2022-10-13	13.560	13.770	13.440	13.650	12.991	680,900
2022-10-12	13.530	13.630	13.050	13.600	12.943	915,352
2022-10-11	13.230	13.590	12.980	13.530	12.877	1,242,600
2022-10-10	13.420	13.700	12.930	13.030	12.401	1,097,452
2022-09-30	13.900	13.960	13.390	13.410	12.762	1,026,362
2022-09-29	14.000	14.210	13.630	13.690	13.029	1,106,500
2022-09-28	14.240	14.280	13.860	13.900	13.229	921,600
2022-09-27	13.600	14.190	13.600	14.180	13.495	1,374,500
2022-09-26	13.690	13.870	13.540	13.690	13.029	1,130,103
2022-09-23	14.240	14.500	13.690	13.690	13.029	1,728,355
2022-09-22	14.660	15.130	14.250	14.340	13.647	1,315,900
2022-09-21	14.990	15.120	14.610	14.770	14.057	1,214,833
2022-09-20	14.750	15.690	14.650	15.140	14.409	1,476,050
2022-09-19	14.830	15.120	14.500	14.580	13.876	1,474,800
2022-09-16	15.930	15.990	14.900	14.910	14.190	2,744,564
2022-09-15	16.090	16.170	15.470	15.920	15.151	2,868,380
2022-09-14	15.580	16.130	15.400	16.020	15.246	2,421,080
2022-09-13	15.780	15.890	15.630	15.760	14.999	1,392,900
2022-09-09	15.630	15.770	15.290	15.650	14.894	1,555,050
2022-09-08	15.700	15.780	15.420	15.530	14.780	1,469,300
2022-09-07	15.450	15.720	15.210	15.540	14.790	1,419,697
2022-09-06	15.440	15.490	15.250	15.420	14.675	1,310,800
2022-09-05	15.100	15.590	14.860	15.400	14.656	1,980,900
2022-09-02	14.830	15.170	14.650	15.090	14.361	1,198,361
2022-09-01	14.650	15.100	14.600	14.800	14.085	1,760,402
2022-08-31	14.870	15.250	14.610	14.650	13.943	1,736,000
2022-08-30	15.140	15.310	14.880	15.000	14.276	1,387,650
2022-08-29	14.340	15.060	14.200	15.020	14.295	1,547,250
2022-08-26	14.740	15.250	14.430	14.540	13.838	1,937,797
2022-08-25	15.160	15.420	14.550	14.670	13.962	2,250,114
2022-08-24	15.590	15.590	15.030	15.120	14.390	1,298,900
2022-08-23	15.390	15.600	15.000	15.590	14.837	1,176,100
2022-08-22	15.080	15.510	15.080	15.430	14.685	1,275,000
2022-08-19	15.470	15.650	15.180	15.280	14.542	1,285,580
2022-08-18	15.540	15.620	15.360	15.590	14.837	1,045,100
2022-08-17	15.580	15.660	15.420	15.560	14.809	1,352,000
2022-08-16	15.050	15.640	15.020	15.570	14.818	2,421,100
2022-08-15	14.780	15.050	14.570	15.040	14.314	1,347,351
2022-08-12	14.840	14.940	14.670	14.780	14.066	994,000
2022-08-11	14.680	14.890	14.680	14.810	14.095	1,037,300
2022-08-10	14.550	14.670	14.430	14.640	13.933	938,900
2022-08-09	14.470	14.800	14.470	14.680	13.971	1,363,467
2022-08-08	14.310	14.530	14.170	14.470	13.771	1,167,396
2022-08-05	14.510	14.510	14.140	14.310	13.619	1,208,500
2022-08-04	13.930	14.280	13.930	14.250	13.562	1,417,700
2022-08-03	13.900	14.400	13.800	13.880	13.210	1,516,000

← NewerPage 17 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.