Zhejiang Youpon Integrated Ceiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	16.800	17.080	16.450	16.500	16.500	2,121,982
2025-07-21	16.130	17.090	16.020	16.890	16.890	2,921,600
2025-07-18	16.150	16.270	16.080	16.180	16.180	1,057,459
2025-07-17	16.320	16.320	16.080	16.130	16.130	1,079,800
2025-07-16	16.090	16.340	15.930	16.230	16.230	1,757,700
2025-07-15	16.310	16.500	15.910	16.140	16.140	2,087,900
2025-07-14	16.000	16.420	15.840	16.250	16.250	2,052,270
2025-07-11	16.140	16.430	15.910	16.000	16.000	1,970,540
2025-07-10	16.110	16.240	15.820	15.950	15.950	1,649,650
2025-07-09	15.840	16.450	15.760	16.190	16.190	3,551,400
2025-07-08	15.860	15.990	15.720	15.750	15.750	1,520,300
2025-07-07	15.390	15.880	15.150	15.880	15.880	1,765,150
2025-07-04	15.700	15.810	15.400	15.480	15.480	1,310,109
2025-07-03	15.670	15.840	15.560	15.700	15.700	1,242,980
2025-07-02	15.610	15.670	15.410	15.600	15.600	1,592,450
2025-07-01	15.750	16.000	15.400	15.580	15.580	2,046,930
2025-06-30	15.550	15.930	15.420	15.840	15.840	2,207,150
2025-06-27	15.400	15.630	15.380	15.480	15.480	1,310,350
2025-06-26	15.670	15.740	15.230	15.410	15.410	1,536,360
2025-06-25	15.500	15.800	15.330	15.660	15.660	2,292,900
2025-06-24	14.880	15.480	14.770	15.360	15.360	3,107,080
2025-06-23	14.380	14.850	14.140	14.770	14.770	2,284,850
2025-06-20	14.490	14.800	14.280	14.340	14.340	1,566,900
2025-06-19	14.990	14.990	14.400	14.490	14.490	1,813,750
2025-06-18	15.220	15.270	14.700	14.850	14.850	2,290,250
2025-06-17	15.480	15.890	15.010	15.160	15.160	3,037,300
2025-06-16	14.850	15.750	14.750	15.430	15.430	4,340,000
2025-06-13	15.060	15.200	14.700	14.790	14.790	1,509,200
2025-06-12	15.260	15.290	14.930	15.140	15.140	1,247,250
2025-06-11	15.000	15.200	14.950	15.020	15.020	1,186,200
2025-06-10	15.080	15.300	14.620	14.990	14.990	2,140,500
2025-06-09	15.250	15.250	14.900	15.080	15.080	1,769,200
2025-06-06	15.000	15.220	14.860	15.200	15.200	1,727,599
2025-06-05	15.220	15.250	14.930	14.970	14.970	1,208,800
2025-06-04	14.870	15.130	14.850	15.080	15.080	1,610,100
2025-06-03	14.880	15.090	14.600	14.860	14.860	1,651,812
2025-05-30	14.930	15.010	14.640	14.770	14.770	1,424,000
2025-05-29	14.810	14.990	14.670	14.930	14.930	1,859,310
2025-05-28	14.860	15.230	14.650	14.730	14.730	1,915,000
2025-05-27	14.450	14.870	14.380	14.850	14.850	1,753,000
2025-05-26	14.370	14.700	14.230	14.520	14.520	1,695,500
2025-05-23	14.620	14.630	14.350	14.390	14.390	1,862,807
2025-05-22	14.750	15.110	14.420	14.490	14.490	2,439,650
2025-05-21	15.000	15.230	14.590	14.900	14.900	1,920,650
2025-05-20	14.880	15.040	14.710	15.010	15.010	1,123,160
2025-05-19	14.570	14.990	14.520	14.880	14.880	1,841,450
2025-05-16	14.380	14.590	14.330	14.500	14.500	1,250,200
2025-05-15	14.400	14.580	14.210	14.380	14.380	1,350,290
2025-05-14	14.470	14.600	14.280	14.390	14.390	1,328,200
2025-05-13	14.680	14.880	14.440	14.490	14.490	1,722,500
2025-05-12	14.620	14.880	14.220	14.430	14.430	2,610,150
2025-05-09	14.680	14.980	14.540	14.620	14.620	2,138,000
2025-05-08	14.490	14.700	14.320	14.650	14.650	2,303,700
2025-05-07	14.330	15.130	14.330	14.500	14.500	4,073,215
2025-05-06	13.980	14.350	13.780	14.200	14.200	2,703,900
2025-04-30	13.420	13.970	13.380	13.770	13.770	2,732,660
2025-04-29	12.850	13.540	12.850	13.350	13.350	2,593,700
2025-04-28	13.120	13.150	12.560	12.930	12.930	1,979,950
2025-04-25	13.020	13.210	12.850	12.990	12.990	1,750,950
2025-04-24	12.910	13.040	12.710	12.870	12.870	1,418,300

← NewerPage 6 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.