Zhejiang Youpon Integrated Ceiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	55.530	55.530	55.530	55.530	55.530	3,369,600
2026-01-15	67.990	67.990	61.700	61.700	61.700	2,109,100
2026-01-14	63.720	68.560	63.720	68.560	68.560	7,653,898
2026-01-13	59.740	62.330	57.000	62.330	62.330	7,681,963
2026-01-12	50.050	56.660	50.050	56.660	56.660	8,908,219
2026-01-09	48.130	53.350	48.130	51.510	51.510	8,227,219
2026-01-08	48.700	51.660	47.000	49.180	49.180	14,181,191
2026-01-07	47.830	47.830	45.040	47.830	47.830	11,916,589
2026-01-06	42.970	43.480	42.100	43.480	43.480	2,525,350
2026-01-05	39.530	39.530	37.750	39.530	39.530	6,917,400
2025-12-31	35.940	35.940	35.940	35.940	35.940	610,283
2025-12-30	32.670	32.670	32.670	32.670	32.670	0
2025-12-29	32.670	32.670	32.670	32.670	32.670	0
2025-12-26	32.670	32.670	32.670	32.670	32.670	0
2025-12-25	32.670	32.670	32.670	32.670	32.670	0
2025-12-24	32.670	32.670	32.670	32.670	32.670	0
2025-12-23	29.900	32.670	29.280	32.670	32.670	6,432,719
2025-12-22	30.310	30.840	29.230	29.700	29.700	2,333,250
2025-12-19	28.960	30.630	28.700	30.220	30.220	2,320,400
2025-12-18	29.790	30.200	28.850	29.020	29.020	2,650,969
2025-12-17	29.160	30.040	28.830	29.800	29.800	1,955,950
2025-12-16	30.420	30.760	29.100	29.200	29.200	2,633,100
2025-12-15	29.000	30.960	28.510	30.450	30.450	2,568,950
2025-12-12	27.910	30.170	27.680	29.210	29.210	2,651,650
2025-12-11	28.490	28.760	27.550	27.900	27.900	1,260,174
2025-12-10	29.430	29.560	28.400	28.490	28.490	1,467,074
2025-12-09	28.840	30.260	28.630	29.560	29.560	2,576,750
2025-12-08	29.320	29.330	27.390	29.160	29.160	3,394,526
2025-12-05	28.410	30.140	28.170	29.320	29.320	2,530,829
2025-12-04	28.720	29.130	28.110	28.300	28.300	1,430,103
2025-12-03	29.260	29.660	28.730	28.870	28.870	1,484,750
2025-12-02	29.080	29.600	28.770	29.260	29.260	2,203,453
2025-12-01	30.700	31.900	28.910	28.910	28.910	3,568,702
2025-11-28	30.250	30.940	29.770	30.690	30.690	1,713,024
2025-11-27	30.780	31.000	30.030	30.090	30.090	1,711,174
2025-11-26	30.330	31.200	29.750	30.400	30.400	1,557,900
2025-11-25	29.650	30.640	29.460	30.340	30.340	2,276,495
2025-11-24	30.000	30.690	28.270	29.450	29.450	2,729,200
2025-11-21	31.990	32.450	29.800	30.030	30.030	3,136,579
2025-11-20	31.620	33.160	30.880	32.080	32.080	3,568,064
2025-11-19	33.000	33.030	29.730	31.600	31.600	6,883,587
2025-11-18	30.500	33.520	30.100	32.670	32.670	5,939,616
2025-11-17	29.190	30.790	28.000	30.470	30.470	4,663,023
2025-11-14	29.100	29.440	28.600	29.000	29.000	2,694,855
2025-11-13	29.560	29.700	28.820	29.220	29.220	3,256,130
2025-11-12	29.220	30.030	28.670	29.710	29.710	6,524,564
2025-11-11	26.620	29.260	26.610	29.260	29.260	3,938,856
2025-11-10	28.050	28.430	26.460	26.600	26.600	3,819,340
2025-11-07	27.780	29.180	27.110	28.170	28.170	4,151,240
2025-11-06	27.260	27.940	26.430	27.800	27.800	2,908,952
2025-11-05	27.000	28.170	26.500	27.320	27.320	3,306,506
2025-11-04	26.570	28.840	26.500	27.490	27.490	5,490,011
2025-11-03	25.100	27.200	25.100	26.960	26.960	4,151,640
2025-10-31	24.630	25.160	24.100	25.140	25.140	1,938,050
2025-10-30	24.600	24.850	24.150	24.350	24.350	1,750,650
2025-10-29	24.600	24.780	24.030	24.420	24.420	1,258,940
2025-10-28	24.150	24.850	23.950	24.710	24.710	2,957,944
2025-10-27	26.470	26.470	24.130	24.400	24.400	5,721,684
2025-10-24	26.000	27.000	25.710	26.220	26.220	2,431,950
2025-10-23	24.990	26.790	24.800	26.000	26.000	3,989,700

← NewerPage 4 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.