Zhejiang Youpon Integrated Ceiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	97.590	102.75	87.500	87.500	87.500	2,241,067
2026-07-17	107.96	110.10	97.220	97.220	97.220	2,705,181
2026-07-16	107.90	109.99	104.51	108.02	108.02	1,559,623
2026-07-15	112.21	114.23	106.11	108.50	108.50	2,218,981
2026-07-14	101.46	109.78	99.500	109.78	109.78	2,122,865
2026-07-13	104.05	104.97	99.510	99.800	99.800	1,117,717
2026-07-10	104.82	106.71	102.68	104.03	104.03	1,052,600
2026-07-09	98.000	103.50	97.200	103.11	103.11	947,300
2026-07-08	99.570	102.43	94.500	98.700	98.700	2,199,331
2026-07-07	104.20	107.00	99.000	99.860	99.860	2,298,555
2026-07-06	110.05	115.70	104.80	105.51	105.51	1,770,335
2026-07-03	109.01	112.60	107.20	110.99	110.99	1,545,873
2026-07-02	109.01	111.59	107.00	109.00	109.00	1,158,950
2026-07-01	110.14	111.11	107.60	109.01	109.01	957,100
2026-06-30	110.00	111.88	107.00	110.25	110.25	1,060,550
2026-06-29	112.00	112.55	106.00	111.10	111.10	1,597,470
2026-06-26	117.52	117.90	111.00	112.48	112.48	1,634,400
2026-06-25	119.95	121.00	115.10	117.52	117.52	1,904,450
2026-06-24	116.92	120.80	108.03	120.49	120.49	2,699,430
2026-06-23	117.00	120.98	115.15	117.02	117.02	1,816,600
2026-06-22	108.69	115.16	108.69	115.00	115.00	1,907,834
2026-06-18	114.66	115.48	108.00	109.70	109.70	2,147,850
2026-06-17	109.00	114.47	107.01	111.40	111.40	1,966,785
2026-06-16	108.50	114.88	107.00	110.90	110.90	2,767,459
2026-06-15	101.51	108.50	99.880	108.50	108.50	2,391,690
2026-06-12	97.880	105.00	96.000	101.48	101.48	2,706,650
2026-06-11	93.800	97.880	92.100	97.580	97.580	1,960,030
2026-06-10	91.590	95.590	91.000	93.990	93.990	1,289,600
2026-06-09	91.000	92.640	89.500	91.640	91.640	1,234,200
2026-06-08	86.850	93.190	83.690	90.980	90.980	2,006,950
2026-06-05	90.090	90.100	86.280	87.720	87.720	1,591,500
2026-06-04	91.870	92.550	89.200	90.110	90.110	1,389,209
2026-06-03	93.040	94.420	91.300	92.790	92.790	1,519,100
2026-06-02	91.500	95.990	88.880	93.960	93.960	2,594,225
2026-06-01	86.710	95.000	86.710	92.350	92.350	2,557,535
2026-05-29	90.630	91.720	85.000	87.180	87.180	1,916,250
2026-05-28	88.070	92.000	87.300	90.190	90.190	2,288,550
2026-05-27	93.710	94.980	86.500	88.540	88.540	2,466,885
2026-05-26	90.320	92.780	89.000	90.610	90.610	3,556,900
2026-05-25	81.010	88.360	81.010	88.360	88.360	2,416,558
2026-05-22	79.140	83.000	78.310	80.330	80.330	1,618,600
2026-05-21	82.450	85.220	78.080	78.620	78.620	1,772,640
2026-05-20	80.370	87.180	79.120	82.610	82.610	2,662,150
2026-05-19	76.260	79.330	75.400	79.250	79.250	1,474,900
2026-05-18	74.260	76.800	73.090	76.260	76.260	1,165,250
2026-05-15	75.090	76.880	73.880	74.850	74.850	1,648,900
2026-05-14	78.660	78.660	74.230	75.090	75.090	1,900,100
2026-05-13	82.990	84.900	76.910	78.740	78.740	2,859,180
2026-05-12	82.510	83.500	79.300	81.120	81.120	3,689,830
2026-05-11	70.590	78.450	70.320	78.450	78.450	2,351,570
2026-05-08	69.320	72.000	68.520	71.320	71.320	2,336,553
2026-05-07	70.900	72.220	68.270	69.550	69.550	2,290,250
2026-05-06	72.990	75.180	70.480	70.900	70.900	2,359,500
2026-04-30	70.500	75.480	69.840	72.380	72.380	2,028,800
2026-04-29	71.100	71.950	70.100	70.450	70.450	1,749,600
2026-04-28	70.200	71.540	69.410	70.530	70.530	971,900
2026-04-27	69.980	71.480	69.330	70.540	70.540	1,273,950
2026-04-24	70.500	71.180	69.260	70.000	70.000	1,369,633
2026-04-23	71.620	72.090	69.790	71.090	71.090	1,625,200
2026-04-22	72.070	73.470	71.200	71.410	71.410	1,359,000

← NewerPage 2 of 3 · 121 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.