Zhejiang Youpon Integrated Ceiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	12.980	13.080	12.910	12.910	12.910	1,029,300
2025-04-22	12.890	13.090	12.770	12.980	12.980	1,313,600
2025-04-21	12.560	12.900	12.410	12.890	12.890	1,955,100
2025-04-18	12.550	12.800	12.350	12.560	12.560	1,947,300
2025-04-17	12.260	12.810	12.150	12.580	12.580	2,559,650
2025-04-16	12.770	12.870	12.160	12.260	12.260	3,205,850
2025-04-15	13.000	13.090	12.720	12.840	12.840	1,786,100
2025-04-14	12.530	13.000	12.530	12.770	12.770	2,097,450
2025-04-11	12.380	12.650	12.260	12.390	12.390	1,888,700
2025-04-10	12.160	12.700	12.000	12.420	12.420	2,764,700
2025-04-09	11.610	12.130	10.700	12.000	12.000	3,557,450
2025-04-08	12.000	12.650	11.530	11.830	11.830	2,912,800
2025-04-07	12.670	12.670	12.060	12.060	12.060	2,683,100
2025-04-03	13.260	13.420	13.000	13.400	13.400	1,280,000
2025-04-02	13.420	13.600	13.290	13.410	13.410	1,166,900
2025-04-01	13.300	13.640	13.280	13.370	13.370	1,877,450
2025-03-31	13.160	13.310	12.900	13.260	13.260	1,837,800
2025-03-28	14.000	14.080	13.300	13.380	13.380	3,530,300
2025-03-27	14.790	14.790	14.070	14.090	14.090	3,810,957
2025-03-26	13.880	15.280	13.780	14.460	14.460	6,861,112
2025-03-25	13.250	14.070	13.000	13.890	13.890	3,847,600
2025-03-24	13.800	13.840	12.930	13.130	13.130	2,960,450
2025-03-21	14.150	14.150	13.680	13.810	13.810	1,601,400
2025-03-20	13.920	14.200	13.920	14.090	14.090	1,705,800
2025-03-19	14.180	14.260	13.930	13.980	13.980	1,382,200
2025-03-18	14.200	14.220	14.030	14.210	14.210	1,357,600
2025-03-17	14.190	14.300	14.000	14.150	14.150	2,138,800
2025-03-14	13.800	14.190	13.720	14.160	14.160	3,278,995
2025-03-13	13.940	14.000	13.650	13.850	13.850	2,010,068
2025-03-12	13.900	14.110	13.900	13.940	13.940	1,944,950
2025-03-11	13.670	13.900	13.600	13.900	13.900	1,514,268
2025-03-10	13.680	13.790	13.570	13.780	13.780	1,965,240
2025-03-07	13.710	13.780	13.490	13.560	13.560	2,021,800
2025-03-06	13.650	13.830	13.520	13.750	13.750	2,708,250
2025-03-05	13.800	13.850	13.380	13.640	13.640	2,186,600
2025-03-04	13.620	13.990	13.620	13.850	13.850	2,213,600
2025-03-03	13.610	13.840	13.500	13.630	13.630	2,338,750
2025-02-28	13.800	13.890	13.480	13.570	13.570	2,250,640
2025-02-27	13.720	13.840	13.440	13.800	13.800	2,901,550
2025-02-26	13.700	13.900	13.680	13.720	13.720	2,152,200
2025-02-25	13.700	13.800	13.650	13.700	13.700	1,625,550
2025-02-24	13.700	13.920	13.660	13.720	13.720	2,426,700
2025-02-21	13.730	13.790	13.510	13.710	13.710	2,466,543
2025-02-20	13.710	13.800	13.680	13.740	13.740	2,248,750
2025-02-19	13.690	13.850	13.600	13.750	13.750	2,165,300
2025-02-18	14.150	14.150	13.660	13.690	13.690	3,180,390
2025-02-17	13.900	14.180	13.900	14.070	14.070	3,089,950
2025-02-14	14.260	14.270	13.910	14.000	14.000	3,854,450
2025-02-13	14.570	14.680	14.400	14.410	14.410	4,045,540
2025-02-12	14.450	14.590	14.360	14.580	14.580	4,797,300
2025-02-11	14.350	14.610	14.220	14.600	14.600	6,974,150
2025-02-10	15.100	15.220	14.350	14.580	14.580	12,141,028
2025-02-07	16.500	16.500	15.840	15.840	15.840	14,350,396
2025-02-06	17.110	18.410	16.830	17.600	17.600	17,434,846
2025-02-05	17.000	17.490	15.280	16.740	16.740	13,656,143
2025-01-27	16.170	16.970	15.500	16.970	16.970	11,831,659
2025-01-24	18.000	18.190	15.430	15.430	15.430	14,240,778
2025-01-23	15.630	17.140	15.630	17.140	17.140	7,678,247
2025-01-22	13.850	15.580	13.550	15.580	15.580	6,562,891
2025-01-21	13.370	14.160	13.170	14.160	14.160	3,295,690

← NewerPage 7 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.