Zhejiang Youpon Integrated Ceiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.810	13.490	12.790	13.370	13.370	3,397,327
2025-01-17	12.650	13.140	12.190	13.000	13.000	3,096,450
2025-01-16	12.460	12.550	12.220	12.550	12.550	2,016,050
2025-01-15	12.380	12.990	12.150	12.410	12.410	2,986,028
2025-01-14	11.670	12.380	11.350	12.380	12.380	2,017,412
2025-01-13	11.790	11.790	11.260	11.630	11.630	1,756,250
2025-01-10	12.440	12.530	11.800	11.800	11.800	1,606,800
2025-01-09	12.430	12.750	12.310	12.420	12.420	1,700,000
2025-01-08	12.110	12.740	12.050	12.550	12.550	2,689,500
2025-01-07	11.780	12.350	11.650	12.170	12.170	2,081,900
2025-01-06	11.550	11.820	10.580	11.610	11.610	2,803,850
2025-01-03	12.260	12.590	11.340	11.440	11.440	1,980,800
2025-01-02	12.240	12.670	12.130	12.250	12.250	1,579,824
2024-12-31	12.380	12.700	12.170	12.230	12.230	1,464,100
2024-12-30	13.000	13.000	12.140	12.380	12.380	1,723,300
2024-12-27	12.450	13.030	12.450	12.910	12.910	1,640,000
2024-12-26	12.180	12.670	12.180	12.480	12.480	1,813,100
2024-12-25	12.940	12.940	12.080	12.350	12.350	2,608,550
2024-12-24	13.300	13.580	12.550	12.940	12.940	3,148,800
2024-12-23	14.760	14.760	13.370	13.370	13.370	4,214,674
2024-12-20	15.000	15.060	14.720	14.850	14.850	2,840,900
2024-12-19	14.650	15.190	14.160	15.050	15.050	4,085,099
2024-12-18	15.130	15.170	14.400	14.660	14.660	3,852,794
2024-12-17	15.310	16.160	14.740	15.240	15.240	5,672,294
2024-12-16	15.030	15.590	14.910	15.240	15.240	4,123,344
2024-12-13	15.630	15.880	14.800	15.030	15.030	5,075,450
2024-12-12	15.100	15.960	14.970	15.700	15.700	7,460,700
2024-12-11	14.900	15.700	14.550	15.130	15.130	7,530,850
2024-12-10	14.560	15.630	14.210	15.090	15.090	9,359,050
2024-12-09	14.020	14.280	13.950	14.210	14.210	3,984,078
2024-12-06	13.860	14.040	13.710	14.000	14.000	3,385,550
2024-12-05	13.890	13.980	13.600	13.790	13.790	3,201,779
2024-12-04	14.080	14.210	13.690	13.820	13.820	3,926,850
2024-12-03	14.050	14.220	13.810	14.080	14.080	5,200,329
2024-12-02	13.650	14.110	13.600	13.950	13.950	7,634,541
2024-11-29	15.150	15.150	14.000	14.000	14.000	11,908,784
2024-11-28	18.760	18.760	15.350	15.560	15.560	16,555,223
2024-11-27	16.240	17.050	16.080	17.050	17.050	7,669,494
2024-11-26	13.960	15.500	13.740	15.500	15.500	6,547,152
2024-11-25	13.160	14.090	13.000	14.090	14.090	2,487,800
2024-11-22	13.490	13.750	13.100	13.160	13.160	1,943,210
2024-11-21	13.020	13.490	13.020	13.470	13.470	2,313,318
2024-11-20	12.490	13.220	12.380	13.140	13.140	2,632,550
2024-11-19	12.090	12.480	12.030	12.480	12.480	1,508,718
2024-11-18	12.490	12.670	12.020	12.120	12.120	1,591,600
2024-11-15	12.780	12.990	12.430	12.430	12.430	1,761,192
2024-11-14	13.290	13.520	12.740	12.770	12.770	2,321,200
2024-11-13	13.190	13.580	12.700	13.150	13.150	2,493,550
2024-11-12	13.200	13.850	12.910	13.060	13.060	4,758,600
2024-11-11	12.750	13.280	12.740	13.170	13.170	4,421,850
2024-11-08	12.880	13.080	12.610	12.720	12.720	3,485,718
2024-11-07	12.800	13.010	12.420	12.870	12.870	5,119,350
2024-11-06	13.280	13.990	12.600	13.010	13.010	9,306,523
2024-11-05	12.250	13.460	12.100	13.460	13.460	5,141,703
2024-11-04	11.470	12.280	11.150	12.240	12.240	2,864,750
2024-11-01	11.810	12.030	11.390	11.570	11.570	3,070,165
2024-10-31	11.310	11.930	11.310	11.860	11.860	2,899,790
2024-10-30	11.310	11.570	11.040	11.410	11.410	2,380,750
2024-10-29	11.610	11.910	11.320	11.340	11.340	2,793,386
2024-10-28	11.300	11.610	11.260	11.610	11.610	3,104,386

← NewerPage 8 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.