Zhejiang Youpon Integrated Ceiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	14.710	14.710	13.600	13.970	13.295	2,505,602
2022-08-01	14.910	15.140	14.680	14.890	14.171	1,826,600
2022-07-29	15.300	15.370	15.020	15.100	14.371	1,727,761
2022-07-28	15.450	15.530	15.100	15.170	14.437	2,196,400
2022-07-27	15.590	15.880	15.320	15.440	14.694	2,130,700
2022-07-26	15.340	15.740	14.820	15.660	14.904	3,402,561
2022-07-25	15.360	15.980	15.110	15.480	14.732	3,630,800
2022-07-22	15.740	15.840	15.120	15.270	14.533	2,718,823
2022-07-21	15.550	15.740	15.300	15.580	14.828	3,276,209
2022-07-20	16.110	16.180	15.400	15.540	14.790	4,918,320
2022-07-19	16.270	16.650	15.740	15.890	15.123	10,347,061
2022-07-18	14.370	16.020	14.370	16.020	15.246	2,961,672
2022-07-15	14.740	15.580	14.520	14.560	13.857	4,454,515
2022-07-14	14.880	15.480	14.780	15.210	14.475	5,384,711
2022-07-13	14.670	15.200	14.450	14.950	14.228	5,870,320
2022-07-12	15.500	16.220	14.820	14.820	14.104	10,567,025
2022-07-11	14.340	15.290	14.250	15.290	14.552	4,125,024
2022-07-08	13.660	14.200	13.660	13.900	13.229	1,540,302
2022-07-07	13.900	13.990	13.580	13.660	13.000	1,458,100
2022-07-06	13.600	14.120	13.500	13.980	13.305	1,888,050
2022-07-05	13.970	13.970	13.610	13.740	13.076	1,013,350
2022-07-04	13.970	14.010	13.660	13.980	13.305	1,352,600
2022-07-01	13.710	14.090	13.570	13.970	13.295	1,570,400
2022-06-30	13.700	13.930	13.600	13.740	13.076	1,352,750
2022-06-29	13.810	14.070	13.680	13.740	13.076	2,177,250
2022-06-28	13.380	14.030	13.380	13.830	13.162	2,328,200
2022-06-27	13.200	13.580	13.180	13.460	12.810	1,619,441
2022-06-24	13.150	13.330	13.010	13.210	12.572	1,103,691
2022-06-23	13.240	13.240	12.950	13.120	12.486	1,007,657
2022-06-22	13.380	13.380	13.030	13.210	12.572	1,368,400
2022-06-21	13.110	13.600	12.990	13.380	12.734	2,250,551
2022-06-20	12.780	13.240	12.720	13.060	12.429	1,874,502
2022-06-17	12.730	12.860	12.550	12.700	12.087	1,121,086
2022-06-16	12.850	12.990	12.720	12.860	12.239	1,083,454
2022-06-15	12.850	13.100	12.720	12.800	12.182	1,677,873
2022-06-14	13.190	13.500	12.590	12.890	12.268	2,673,260
2022-06-13	13.520	13.850	13.250	13.350	12.705	1,724,506
2022-06-10	13.480	13.800	13.200	13.770	13.105	2,178,700
2022-06-09	13.550	13.630	13.010	13.390	12.743	1,983,490
2022-06-08	13.640	13.850	13.140	13.230	12.591	2,877,900
2022-06-07	13.580	14.550	13.520	13.850	13.181	3,522,070
2022-06-06	13.440	13.650	13.260	13.560	12.905	1,850,100
2022-06-02	13.610	13.680	13.200	13.360	12.715	1,567,500
2022-06-01	13.500	13.880	13.270	13.610	12.953	1,959,273
2022-05-31	13.630	13.650	13.170	13.410	12.762	1,689,300
2022-05-30	13.450	13.650	13.100	13.630	12.972	2,777,492
2022-05-27	13.980	13.990	13.400	13.530	12.877	3,397,604
2022-05-26	14.350	14.500	13.710	13.990	13.314	4,296,823
2022-05-25	14.200	14.820	13.900	14.540	13.838	6,296,086
2022-05-24	15.330	15.480	14.080	14.200	13.514	7,367,507
2022-05-23	13.680	15.090	13.660	15.090	14.361	3,497,080
2022-05-20	13.830	14.030	13.560	13.720	13.057	5,523,363
2022-05-19	14.750	15.650	13.780	13.800	13.134	9,537,497
2022-05-18	13.260	14.540	13.260	14.540	13.838	3,244,924
2022-05-17	13.650	13.650	13.120	13.220	12.582	1,429,193
2022-05-16	13.760	13.960	13.440	13.640	12.981	2,261,200
2022-05-13	13.650	14.260	13.220	13.660	13.000	2,779,600
2022-05-12	13.040	13.590	12.990	13.560	12.905	2,515,900
2022-05-11	13.520	13.560	12.990	13.040	12.410	2,285,000
2022-05-10	12.990	13.440	12.990	13.400	12.753	2,253,000

← NewerPage 18 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.