Zhejiang Youpon Integrated Ceiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	24.750	25.580	24.200	24.990	24.990	2,778,694
2025-10-21	23.860	24.780	23.730	24.730	24.730	2,455,150
2025-10-20	24.240	24.490	23.290	23.810	23.810	2,670,600
2025-10-17	24.490	24.800	23.590	24.170	24.170	2,706,071
2025-10-16	24.920	26.500	24.220	24.500	24.500	4,180,300
2025-10-15	22.820	24.350	22.440	24.180	24.180	3,321,544
2025-10-14	24.180	24.260	22.540	22.810	22.810	3,311,794
2025-10-13	22.660	24.560	22.660	24.070	24.070	2,994,080
2025-10-10	24.420	25.150	23.940	24.380	24.380	3,376,319
2025-10-09	24.710	24.860	23.290	24.390	24.390	3,780,800
2025-09-30	25.280	25.290	23.920	24.110	24.110	3,198,104
2025-09-29	25.500	25.580	24.100	24.360	24.360	3,730,604
2025-09-26	25.000	25.660	24.100	25.210	25.210	5,298,750
2025-09-25	26.930	26.980	24.500	24.890	24.890	6,329,904
2025-09-24	25.850	27.370	25.210	26.930	26.930	5,905,265
2025-09-23	27.050	27.220	24.950	25.850	25.850	7,722,650
2025-09-22	23.850	26.770	23.020	26.770	26.770	6,295,116
2025-09-19	22.440	25.470	22.440	24.340	24.340	7,535,338
2025-09-18	23.150	23.670	22.050	23.150	23.150	7,825,653
2025-09-17	22.010	24.180	21.580	23.360	23.360	12,717,019
2025-09-16	19.880	21.990	19.520	21.990	21.990	7,199,153
2025-09-15	21.410	21.500	19.450	19.990	19.990	10,278,692
2025-09-12	19.260	21.190	19.000	21.190	21.190	5,247,970
2025-09-11	19.120	19.410	18.720	19.260	19.260	1,460,002
2025-09-10	19.020	19.400	18.960	19.030	19.030	1,276,580
2025-09-09	19.080	19.480	18.910	19.020	19.020	1,990,953
2025-09-08	18.200	19.180	18.160	19.080	19.080	2,374,585
2025-09-05	18.000	18.350	17.720	18.200	18.200	1,577,100
2025-09-04	17.600	18.340	17.410	17.930	17.930	2,168,835
2025-09-03	18.350	18.630	17.570	17.770	17.770	1,306,100
2025-09-02	18.400	18.470	17.770	18.250	18.250	1,912,762
2025-09-01	18.100	18.640	18.000	18.420	18.420	2,321,700
2025-08-29	18.150	18.430	17.880	17.910	17.910	1,825,600
2025-08-28	19.400	19.500	17.330	18.130	18.130	3,751,871
2025-08-27	19.100	19.250	18.310	18.450	18.450	2,282,206
2025-08-26	19.400	19.430	18.990	19.100	19.100	2,201,550
2025-08-25	19.570	19.940	19.020	19.370	19.370	3,745,992
2025-08-22	18.930	20.290	18.690	19.660	19.660	4,671,483
2025-08-21	18.670	19.650	18.660	19.080	19.080	2,739,100
2025-08-20	18.490	18.760	18.190	18.670	18.670	1,629,022
2025-08-19	17.820	18.540	17.750	18.500	18.500	2,299,680
2025-08-18	17.980	18.150	17.700	17.820	17.820	1,641,700
2025-08-15	17.980	18.060	17.590	17.680	17.680	1,661,500
2025-08-14	18.490	18.490	17.920	17.960	17.960	1,272,240
2025-08-13	18.300	18.500	18.100	18.370	18.370	1,277,000
2025-08-12	18.050	18.410	18.050	18.280	18.280	1,434,750
2025-08-11	17.850	18.190	17.740	18.030	18.030	1,352,840
2025-08-08	17.800	17.950	17.400	17.900	17.900	1,409,690
2025-08-07	17.920	18.100	17.660	17.690	17.690	1,802,000
2025-08-06	17.790	18.180	17.670	17.910	17.910	1,819,900
2025-08-05	17.980	18.090	17.410	17.690	17.690	1,984,632
2025-08-04	17.010	17.950	16.660	17.650	17.650	3,436,950
2025-08-01	16.610	17.030	16.600	17.020	17.020	1,658,100
2025-07-31	16.870	17.050	16.570	16.650	16.650	1,218,500
2025-07-30	17.000	17.070	16.610	16.860	16.860	1,419,500
2025-07-29	16.970	17.140	16.710	17.030	17.030	1,969,500
2025-07-28	16.900	17.190	16.750	17.060	17.060	2,182,300
2025-07-25	16.640	16.980	16.380	16.900	16.900	1,799,377
2025-07-24	16.570	16.840	16.450	16.560	16.560	1,550,500
2025-07-23	16.590	16.860	16.340	16.520	16.520	1,810,100

← NewerPage 5 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.