Oppein Home Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	31.750	32.090	31.260	31.590	31.590	4,147,832
2026-07-21	32.630	33.990	31.820	31.990	31.990	6,006,510
2026-07-20	32.860	33.550	32.030	32.820	32.820	4,898,117
2026-07-17	33.800	34.600	32.780	32.810	32.810	3,628,050
2026-07-16	32.120	34.200	32.070	33.800	33.800	5,632,661
2026-07-15	31.300	33.000	31.120	32.140	32.140	4,708,640
2026-07-14	31.800	32.300	31.530	31.610	31.610	2,406,000
2026-07-13	31.990	32.500	31.810	31.890	31.890	2,418,480
2026-07-10	31.620	32.440	31.030	32.340	32.340	3,105,901
2026-07-09	32.340	32.790	31.780	31.810	31.810	2,294,560
2026-07-08	32.000	32.730	31.480	32.580	32.580	3,146,752
2026-07-07	32.780	32.780	31.480	32.050	32.050	2,449,255
2026-07-06	32.250	32.670	31.830	32.530	32.530	2,107,430
2026-07-03	32.400	32.640	31.780	32.320	32.320	2,974,546
2026-07-02	31.100	32.770	31.080	32.250	32.250	4,930,101
2026-07-01	29.910	31.490	29.770	31.260	31.260	4,027,509
2026-06-30	30.200	30.290	29.380	30.110	30.110	2,829,348
2026-06-29	29.640	30.860	28.890	30.390	30.390	4,912,622
2026-06-26	30.770	30.900	29.910	29.930	29.930	3,411,703
2026-06-25	31.170	31.580	30.570	30.880	30.880	4,589,833
2026-06-24	33.290	33.290	32.220	32.400	31.163	3,450,466
2026-06-23	33.660	33.910	32.910	33.070	31.807	3,320,447
2026-06-22	33.410	33.970	32.470	33.890	32.596	3,706,358
2026-06-18	33.900	34.370	33.380	33.560	32.279	3,088,844
2026-06-17	34.630	34.630	33.850	34.060	34.060	2,249,790
2026-06-16	34.750	35.050	33.840	34.630	34.630	5,114,301
2026-06-15	35.380	35.660	34.260	34.700	34.700	6,763,683
2026-06-12	34.950	35.650	34.160	35.650	35.650	6,701,158
2026-06-11	35.000	35.590	34.500	34.660	34.660	3,791,968
2026-06-10	34.450	35.150	34.440	35.000	35.000	3,545,204
2026-06-09	35.340	35.630	34.250	34.750	34.750	4,261,072
2026-06-08	36.000	36.390	34.910	35.300	35.300	4,547,321
2026-06-05	36.100	36.710	36.000	36.200	36.200	3,873,000
2026-06-04	36.780	37.290	35.950	35.950	35.950	3,266,476
2026-06-03	37.980	38.000	36.160	36.890	36.890	7,159,881
2026-06-02	39.600	40.120	37.800	38.100	38.100	5,046,547
2026-06-01	38.910	39.880	38.330	39.640	39.640	3,221,186
2026-05-29	37.830	39.380	37.830	39.180	39.180	4,545,169
2026-05-28	38.800	39.110	37.690	37.770	37.770	2,556,333
2026-05-27	39.260	39.350	37.930	39.090	39.090	3,794,940
2026-05-26	38.800	39.380	38.110	39.300	39.300	2,636,912
2026-05-25	39.230	39.230	38.360	38.800	38.800	2,517,716
2026-05-22	39.470	39.600	38.400	38.830	38.830	4,198,195
2026-05-21	41.100	41.700	39.180	39.260	39.260	5,167,724
2026-05-20	41.700	41.950	40.810	41.170	41.170	2,231,301
2026-05-19	42.450	43.040	41.820	41.980	41.980	2,785,926
2026-05-18	45.480	45.480	42.330	42.450	42.450	4,784,950
2026-05-15	47.860	48.000	45.020	45.490	45.490	6,244,421
2026-05-14	47.420	48.570	45.450	48.310	48.310	4,279,101
2026-05-13	49.000	49.450	47.300	47.520	47.520	2,555,161
2026-05-12	48.490	49.370	47.680	49.050	49.050	3,053,208
2026-05-11	47.120	49.190	46.700	48.500	48.500	4,567,650
2026-05-08	46.350	48.200	46.280	47.150	47.150	3,240,555
2026-05-07	47.320	47.320	46.240	46.500	46.500	2,033,649
2026-05-06	46.460	48.120	46.390	46.920	46.920	3,366,375
2026-04-30	47.900	48.480	45.990	47.000	47.000	4,997,618
2026-04-29	46.010	49.280	46.000	48.800	48.800	4,214,985
2026-04-28	46.660	46.840	45.870	46.410	46.410	1,708,600
2026-04-27	44.780	47.130	44.220	47.000	47.000	4,213,049
2026-04-24	47.000	47.050	46.060	46.840	46.840	2,324,034

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	1.7707 CNY
2022-07-18	1.7500 CNY
2021-06-08	1.2000 CNY
2020-07-21	1.5260 CNY
2019-06-14	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.