Zhejiang Youpon Integrated Ceiling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	10.950	11.220	10.920	11.190	11.190	2,838,100
2024-10-24	11.060	11.090	10.840	10.980	10.980	2,236,592
2024-10-23	11.200	11.400	11.060	11.080	11.080	3,577,400
2024-10-22	11.020	11.170	10.910	11.060	11.060	2,837,403
2024-10-21	10.940	10.950	10.710	10.910	10.910	3,411,503
2024-10-18	10.750	11.080	10.610	10.950	10.950	4,519,574
2024-10-17	10.950	11.110	10.710	10.820	10.820	4,399,139
2024-10-16	11.340	11.550	10.890	10.950	10.950	6,232,659
2024-10-15	11.730	12.270	11.710	11.810	11.810	8,312,953
2024-10-14	14.090	14.100	12.080	12.530	12.530	12,773,160
2024-10-11	13.390	13.390	13.390	13.390	13.390	1,605,900
2024-10-10	11.100	12.170	11.060	12.170	12.170	2,998,520
2024-10-09	10.640	11.470	10.640	11.060	11.060	3,218,300
2024-10-08	12.330	12.330	10.850	11.710	11.710	3,728,172
2024-09-30	10.800	11.290	10.370	11.230	11.230	2,972,964
2024-09-27	10.070	10.580	9.880	10.350	10.350	2,086,100
2024-09-26	9.520	9.970	9.360	9.930	9.930	1,319,912
2024-09-25	9.490	9.720	9.420	9.530	9.530	1,114,900
2024-09-24	9.180	9.460	9.180	9.400	9.400	1,161,950
2024-09-23	8.980	9.110	8.860	9.050	9.050	757,900
2024-09-20	9.120	9.280	8.920	8.980	8.980	1,190,600
2024-09-19	8.820	9.220	8.680	9.120	9.120	1,497,800
2024-09-18	8.820	8.900	8.560	8.760	8.760	1,027,780
2024-09-13	9.160	9.160	8.820	8.950	8.950	836,600
2024-09-12	9.130	9.290	9.060	9.120	9.120	868,650
2024-09-11	9.020	9.140	8.950	9.130	9.130	1,061,600
2024-09-10	8.920	9.070	8.820	9.040	9.040	1,039,106
2024-09-09	8.910	8.990	8.630	8.910	8.910	1,086,300
2024-09-06	9.200	9.250	8.880	8.900	8.900	995,400
2024-09-05	8.920	9.160	8.920	9.160	9.160	958,153
2024-09-04	9.110	9.240	8.920	8.940	8.940	1,401,550
2024-09-03	9.100	9.300	9.030	9.240	9.240	1,846,053
2024-09-02	9.560	9.820	9.110	9.110	9.110	2,481,000
2024-08-30	9.790	10.000	9.630	9.760	9.760	1,527,000
2024-08-29	9.650	9.820	9.510	9.750	9.750	1,075,500
2024-08-28	9.430	9.820	9.270	9.670	9.670	1,066,900
2024-08-27	9.540	9.670	9.380	9.450	9.450	875,206
2024-08-26	9.140	9.610	9.140	9.560	9.560	1,147,864
2024-08-23	9.300	9.370	9.100	9.160	9.160	1,026,500
2024-08-22	9.530	9.670	9.300	9.300	9.300	877,600
2024-08-21	9.610	9.730	9.510	9.580	9.580	569,112
2024-08-20	9.760	9.890	9.570	9.660	9.660	892,200
2024-08-19	9.810	10.100	9.710	9.760	9.760	723,100
2024-08-16	10.100	10.190	9.800	9.870	9.870	833,750
2024-08-15	10.060	10.140	9.810	10.070	10.070	783,252
2024-08-14	10.130	10.230	10.030	10.060	10.060	624,100
2024-08-13	9.820	10.160	9.770	10.090	10.090	1,101,400
2024-08-12	9.910	10.010	9.810	9.920	9.920	842,515
2024-08-09	10.070	10.200	9.930	9.930	9.930	1,025,600
2024-08-08	9.970	10.040	9.740	9.980	9.980	865,400
2024-08-07	9.890	10.040	9.780	9.980	9.980	1,411,500
2024-08-06	9.720	9.900	9.500	9.850	9.850	1,239,100
2024-08-05	9.800	10.180	9.590	9.720	9.720	1,688,900
2024-08-02	10.260	10.510	9.980	10.000	10.000	2,116,275
2024-08-01	10.310	10.500	10.150	10.370	10.370	1,478,400
2024-07-31	9.900	10.300	9.890	10.290	10.290	1,460,800
2024-07-30	9.780	10.180	9.680	9.970	9.970	1,952,025
2024-07-29	9.620	9.840	9.350	9.770	9.770	1,395,351
2024-07-26	9.310	9.590	9.270	9.520	9.520	746,651
2024-07-25	9.100	9.390	8.970	9.310	9.310	920,525

← NewerPage 9 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.