Oppein Home Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	48.600	48.800	46.410	47.130	47.130	4,427,637
2026-04-22	49.100	49.430	48.120	48.730	48.730	2,719,837
2026-04-21	49.880	50.140	49.300	49.470	49.470	1,847,899
2026-04-20	50.550	51.200	49.730	49.900	49.900	2,648,837
2026-04-17	50.940	50.980	50.400	50.600	50.600	1,789,330
2026-04-16	50.440	51.420	50.430	50.770	50.770	1,910,461
2026-04-15	50.350	50.880	50.200	50.440	50.440	2,380,760
2026-04-14	50.470	50.780	49.230	50.570	50.570	2,858,000
2026-04-13	52.980	52.990	50.310	50.370	50.370	3,878,680
2026-04-10	52.490	53.090	52.250	52.500	52.500	1,713,384
2026-04-09	54.400	54.510	52.200	52.440	52.440	2,714,200
2026-04-08	54.500	55.290	53.700	54.480	54.480	2,196,820
2026-04-07	54.730	54.960	53.530	54.000	54.000	2,197,500
2026-04-03	55.500	56.080	53.900	54.730	54.730	1,701,780
2026-04-02	54.300	56.400	53.720	55.800	55.800	2,636,460
2026-04-01	53.600	54.500	53.310	54.360	54.360	1,185,185
2026-03-31	54.590	55.550	53.130	53.300	53.300	1,718,900
2026-03-30	53.600	54.880	53.020	54.310	54.310	1,718,565
2026-03-27	53.810	54.600	53.500	54.060	54.060	1,135,330
2026-03-26	53.690	54.980	53.480	54.100	54.100	1,023,815
2026-03-25	54.380	54.670	53.640	54.000	54.000	1,900,190
2026-03-24	53.000	54.690	52.000	54.120	54.120	2,099,466
2026-03-23	54.040	54.040	51.900	52.540	52.540	3,197,000
2026-03-20	56.700	56.990	54.000	54.100	54.100	2,807,382
2026-03-19	56.260	57.050	56.000	56.930	56.930	1,359,041
2026-03-18	57.710	58.000	56.470	57.130	57.130	1,726,587
2026-03-17	56.080	58.160	55.570	58.150	58.150	3,468,611
2026-03-16	53.530	56.330	53.200	56.220	56.220	3,474,314
2026-03-13	53.200	54.200	52.880	53.540	53.540	1,837,081
2026-03-12	54.540	54.810	52.800	53.340	53.340	2,434,074
2026-03-11	55.000	55.490	54.500	54.500	54.500	2,521,867
2026-03-10	55.210	56.000	54.860	55.180	55.180	2,192,967
2026-03-09	54.990	55.220	54.000	54.940	54.940	2,300,595
2026-03-06	54.550	55.200	54.300	55.000	55.000	2,022,787
2026-03-05	55.650	56.000	54.400	54.520	54.520	2,164,878
2026-03-04	56.130	56.700	55.060	55.330	55.330	2,711,927
2026-03-03	57.080	57.660	56.180	56.500	56.500	2,609,696
2026-03-02	56.500	57.970	56.370	57.000	57.000	2,098,909
2026-02-27	57.000	57.590	56.620	57.110	57.110	1,525,243
2026-02-26	59.100	59.300	56.630	57.240	57.240	3,027,757
2026-02-25	57.660	60.160	57.660	58.910	58.910	1,950,215
2026-02-24	58.800	58.990	57.850	57.850	57.850	1,861,156
2026-02-13	59.550	59.700	58.500	58.590	58.590	1,818,450
2026-02-12	59.990	60.780	59.000	59.320	59.320	2,527,246
2026-02-11	60.890	60.890	59.140	60.190	60.190	2,932,833
2026-02-10	62.300	62.300	60.100	60.560	60.560	1,905,812
2026-02-09	61.200	62.000	60.220	61.400	61.400	2,115,017
2026-02-06	61.100	62.230	59.900	60.900	60.900	2,866,497
2026-02-05	61.550	62.250	60.330	61.250	61.250	2,315,933
2026-02-04	58.860	61.610	58.700	61.420	61.420	4,414,761
2026-02-03	59.190	60.060	58.630	59.410	59.410	2,578,580
2026-02-02	61.350	61.400	58.710	58.730	58.730	3,406,150
2026-01-30	62.060	62.660	60.680	61.350	61.350	3,959,459
2026-01-29	58.990	62.930	58.500	62.340	62.340	6,743,377
2026-01-28	57.600	60.000	56.720	58.700	58.700	6,504,415
2026-01-27	56.990	58.300	56.990	57.850	57.850	2,770,780
2026-01-26	57.610	58.180	56.810	57.000	57.000	2,694,254
2026-01-23	57.800	58.460	57.400	57.960	57.960	2,913,197
2026-01-22	57.420	58.800	57.110	57.820	57.820	5,252,209
2026-01-21	56.920	57.670	56.310	57.090	57.090	2,976,121

← NewerPage 3 of 21 · 1,218 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.