Zhejiang Youpon Integrated Ceiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	12.990	13.440	12.990	13.400	12.753	2,253,000
2022-05-09	12.550	13.320	12.550	13.270	12.629	2,203,600
2022-05-06	12.710	12.950	12.500	12.700	12.087	2,436,450
2022-05-05	12.350	13.300	11.980	12.950	12.325	4,136,900
2022-04-29	11.420	12.130	11.290	12.130	11.544	1,331,500
2022-04-28	10.500	11.300	10.480	11.030	10.497	2,079,931
2022-04-27	10.940	11.230	10.280	10.710	10.193	2,648,750
2022-04-26	11.550	11.940	11.200	11.350	10.802	1,231,450
2022-04-25	12.300	12.590	11.610	11.650	11.087	1,973,647
2022-04-22	12.400	12.850	12.070	12.650	12.039	1,766,900
2022-04-21	12.600	12.880	12.310	12.410	11.811	1,824,647
2022-04-20	12.480	13.070	12.410	12.640	12.030	2,082,431
2022-04-19	12.640	12.670	12.260	12.510	11.906	1,239,981
2022-04-18	12.150	12.630	11.890	12.530	11.925	1,419,931
2022-04-15	12.920	12.920	12.120	12.160	11.573	1,946,500
2022-04-14	13.220	13.220	12.760	12.910	12.287	2,053,150
2022-04-13	13.680	13.680	13.110	13.150	12.515	2,545,250
2022-04-12	13.020	13.890	12.480	13.710	13.048	4,826,950
2022-04-11	13.250	13.900	13.190	13.320	12.677	3,634,750
2022-04-08	13.210	13.440	13.000	13.390	12.743	2,108,400
2022-04-07	13.360	13.370	13.040	13.170	12.534	1,921,145
2022-04-06	12.930	13.450	12.930	13.360	12.715	2,325,745
2022-04-01	13.150	13.350	12.960	13.000	12.372	1,695,013
2022-03-31	13.290	13.460	13.150	13.150	12.515	2,681,400
2022-03-30	12.990	13.390	12.810	13.390	12.743	3,486,612
2022-03-29	13.260	13.320	12.750	12.760	12.144	2,375,756
2022-03-28	13.030	13.270	12.770	13.250	12.610	2,978,100
2022-03-25	13.160	13.300	13.030	13.080	12.448	2,477,147
2022-03-24	13.660	13.740	13.000	13.240	12.601	5,582,536
2022-03-23	14.200	15.170	13.540	14.020	13.343	9,170,569
2022-03-22	12.640	13.920	12.480	13.920	13.248	1,725,940
2022-03-21	12.580	12.710	12.320	12.650	12.039	851,200
2022-03-18	12.110	12.620	12.110	12.550	11.944	1,002,750
2022-03-17	12.020	12.310	11.860	12.170	11.582	1,277,450
2022-03-16	11.570	11.850	11.360	11.800	11.230	1,429,273
2022-03-15	12.150	12.170	11.400	11.450	10.897	1,196,197
2022-03-14	12.530	12.590	12.070	12.230	11.639	995,400
2022-03-11	12.480	12.630	12.210	12.630	12.020	991,650
2022-03-10	12.220	12.660	12.220	12.550	11.944	1,376,700
2022-03-09	12.390	12.640	11.630	12.000	11.420	1,428,550
2022-03-08	12.960	13.000	12.320	12.340	11.744	1,259,808
2022-03-07	12.950	13.240	12.810	12.880	12.258	1,274,947
2022-03-04	13.210	13.300	12.970	13.010	12.382	1,421,100
2022-03-03	13.580	13.820	13.170	13.210	12.572	2,001,608
2022-03-02	12.990	13.640	12.950	13.580	12.924	2,090,400
2022-03-01	13.260	13.300	12.950	13.100	12.467	1,175,033
2022-02-28	12.910	13.330	12.630	13.140	12.505	2,062,850
2022-02-25	12.930	13.090	12.820	12.970	12.344	1,007,100
2022-02-24	13.050	13.360	12.670	12.860	12.239	1,953,250
2022-02-23	12.900	13.160	12.850	13.000	12.372	1,227,700
2022-02-22	12.890	13.160	12.860	12.890	12.268	1,124,200
2022-02-21	12.630	13.040	12.610	12.970	12.344	1,142,400
2022-02-18	12.300	12.720	12.170	12.630	12.020	946,460
2022-02-17	12.550	12.570	12.270	12.340	11.744	797,450
2022-02-16	12.060	12.630	12.000	12.500	11.896	1,320,950
2022-02-15	12.080	12.230	11.830	12.070	11.487	656,600
2022-02-14	11.960	12.190	11.870	12.070	11.487	755,400
2022-02-11	12.320	12.320	11.900	11.950	11.373	772,920
2022-02-10	12.410	12.410	12.130	12.320	11.725	816,950
2022-02-09	12.580	12.580	12.300	12.410	11.811	985,000

← NewerPage 19 of 21 · 1,218 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.