Zhejiang Youpon Integrated Ceiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	73.830	74.500	72.030	72.030	72.030	1,884,850
2026-04-20	75.720	76.700	72.900	73.920	73.920	1,942,390
2026-04-17	75.670	78.580	75.660	75.660	75.660	1,912,800
2026-04-16	74.000	76.100	71.200	75.290	75.290	1,885,000
2026-04-15	73.000	75.480	72.140	74.170	74.170	1,955,400
2026-04-14	75.480	75.480	70.570	72.680	72.680	3,102,800
2026-04-13	78.000	78.000	72.130	73.900	73.900	3,368,800
2026-04-10	78.990	82.530	76.900	78.410	78.410	5,084,514
2026-04-09	68.850	76.110	68.000	76.110	76.110	2,470,053
2026-04-08	66.330	69.880	66.330	69.190	69.190	3,108,358
2026-04-07	65.370	69.880	63.420	67.340	67.340	3,664,221
2026-04-03	60.000	66.530	59.790	65.370	65.370	4,559,310
2026-04-02	60.600	60.600	60.600	60.600	60.600	0
2026-04-01	60.600	60.600	60.600	60.600	60.600	0
2026-03-31	60.600	60.600	60.600	60.600	60.600	0
2026-03-30	60.600	60.600	60.600	60.600	60.600	0
2026-03-27	60.600	60.600	60.600	60.600	60.600	0
2026-03-26	63.180	64.860	59.810	60.600	60.600	3,470,190
2026-03-25	56.910	62.500	55.510	62.500	62.500	2,152,609
2026-03-24	55.000	57.560	53.300	56.820	56.820	1,667,440
2026-03-23	56.770	56.770	53.060	54.980	54.980	1,939,856
2026-03-20	57.980	58.460	56.350	56.990	56.990	2,113,150
2026-03-19	58.070	58.580	56.580	57.760	57.760	1,752,100
2026-03-18	59.540	59.600	57.600	58.650	58.650	1,579,300
2026-03-17	60.230	60.940	58.630	59.250	59.250	1,128,949
2026-03-16	59.800	60.500	58.900	59.630	59.630	1,157,500
2026-03-13	60.740	62.970	59.500	59.850	59.850	1,568,176
2026-03-12	61.170	61.290	59.500	60.200	60.200	1,224,214
2026-03-11	61.840	62.190	59.880	60.860	60.860	1,793,304
2026-03-10	61.400	63.000	60.120	61.530	61.530	1,868,940
2026-03-09	63.950	63.950	59.600	61.120	61.120	2,576,500
2026-03-06	65.080	65.630	63.300	63.650	63.650	1,594,214
2026-03-05	65.990	66.770	63.750	64.800	64.800	1,909,405
2026-03-04	65.810	68.410	64.340	65.870	65.870	1,764,100
2026-03-03	68.120	68.120	65.700	66.140	66.140	1,635,602
2026-03-02	66.350	69.880	66.350	68.120	68.120	1,614,953
2026-02-27	68.880	68.990	66.300	68.000	68.000	1,789,003
2026-02-26	68.100	69.390	66.510	68.890	68.890	1,640,000
2026-02-25	66.840	68.370	65.050	68.090	68.090	1,785,285
2026-02-24	67.270	67.610	64.940	66.590	66.590	1,875,423
2026-02-13	68.000	68.340	66.080	66.600	66.600	1,894,259
2026-02-12	69.500	69.960	66.610	67.270	67.270	2,773,958
2026-02-11	70.150	71.760	68.250	69.360	69.360	3,036,397
2026-02-10	70.350	73.390	66.580	72.100	72.100	4,740,398
2026-02-09	78.980	79.180	71.280	73.980	73.980	4,882,359
2026-02-06	80.240	82.570	78.260	79.200	79.200	3,030,894
2026-02-05	79.610	79.610	75.690	78.900	78.900	2,296,762
2026-02-04	78.500	81.600	77.120	80.410	80.410	2,517,060
2026-02-03	75.400	79.500	73.350	78.500	78.500	2,745,910
2026-02-02	75.180	76.800	73.000	75.400	75.400	2,313,532
2026-01-30	77.910	79.910	73.000	75.180	75.180	2,858,901
2026-01-29	77.050	81.880	76.500	80.010	80.010	3,449,750
2026-01-28	75.000	79.990	73.090	77.830	77.830	3,869,900
2026-01-27	70.300	76.210	68.800	75.600	75.600	3,716,438
2026-01-26	68.610	71.590	65.000	70.300	70.300	3,393,400
2026-01-23	63.920	67.900	62.680	67.380	67.380	3,067,550
2026-01-22	63.800	63.800	60.600	62.980	62.980	2,430,200
2026-01-21	62.780	65.890	60.100	63.400	63.400	3,194,740
2026-01-20	63.700	63.700	55.800	61.500	61.500	3,564,630
2026-01-19	55.950	61.080	55.870	61.080	61.080	4,969,997

← NewerPage 3 of 21 · 1,216 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.