Oppein Home Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	54.990	57.850	54.960	56.900	56.900	6,521,296
2026-01-19	54.890	55.020	54.290	54.930	54.930	1,685,799
2026-01-16	55.860	55.860	54.650	55.050	55.050	1,994,243
2026-01-15	53.980	56.300	53.730	55.820	55.820	4,374,446
2026-01-14	55.200	55.440	53.430	54.020	54.020	3,596,806
2026-01-13	54.700	56.400	54.430	55.540	55.540	6,083,412
2026-01-12	52.550	55.020	51.990	55.000	55.000	5,722,016
2026-01-09	52.510	52.920	51.920	52.610	52.610	3,352,428
2026-01-08	52.510	54.170	52.200	53.680	53.680	4,029,827
2026-01-07	52.900	53.600	52.500	52.610	52.610	2,610,481
2026-01-06	52.730	53.090	52.520	52.980	52.980	2,472,048
2026-01-05	52.340	53.110	52.040	53.000	53.000	3,721,784
2025-12-31	53.010	53.400	51.950	52.090	52.090	3,867,170
2025-12-30	53.380	53.560	52.630	53.090	53.090	2,257,256
2025-12-29	52.870	53.980	52.530	53.350	53.350	2,652,900
2025-12-26	52.700	53.400	52.580	52.870	52.870	1,995,932
2025-12-25	52.500	52.920	52.280	52.750	52.750	1,332,020
2025-12-24	52.200	52.680	51.880	52.510	52.510	1,478,413
2025-12-23	52.350	52.490	51.950	52.250	52.250	1,196,343
2025-12-22	52.900	52.980	52.220	52.270	52.270	2,285,660
2025-12-19	52.540	53.250	52.300	52.950	52.950	2,246,854
2025-12-18	52.240	52.800	52.030	52.400	52.400	2,150,718
2025-12-17	51.690	52.570	50.920	52.210	52.210	2,900,787
2025-12-16	51.130	52.580	51.000	51.630	51.630	4,457,559
2025-12-15	50.000	51.800	49.880	51.140	51.140	5,190,257
2025-12-12	50.880	51.030	49.300	50.530	50.530	10,847,618
2025-12-11	52.000	52.060	50.600	50.800	50.800	3,208,953
2025-12-10	51.710	52.180	51.190	52.030	52.030	2,535,026
2025-12-09	52.300	52.320	51.190	51.910	51.910	3,593,368
2025-12-08	52.330	52.920	52.040	52.320	52.320	1,844,719
2025-12-05	52.810	52.810	51.750	52.330	52.330	3,013,200
2025-12-04	54.150	54.170	52.780	52.910	52.910	2,420,847
2025-12-03	53.990	54.630	53.810	54.150	54.150	3,158,619
2025-12-02	53.620	54.490	53.300	54.000	54.000	3,085,714
2025-12-01	53.170	54.760	53.100	53.690	53.690	3,920,709
2025-11-28	53.480	53.590	52.500	53.190	53.190	1,992,631
2025-11-27	53.070	54.170	52.830	53.620	53.620	2,078,624
2025-11-26	52.890	54.090	52.880	53.500	53.500	2,913,902
2025-11-25	52.350	53.480	51.840	53.030	53.030	3,230,601
2025-11-24	53.260	53.830	51.970	52.350	52.350	5,921,017
2025-11-21	53.960	54.190	52.780	53.200	53.200	3,209,868
2025-11-20	52.500	55.000	52.460	54.260	54.260	4,955,302
2025-11-19	52.330	52.860	52.120	52.750	52.750	1,509,145
2025-11-18	52.450	53.010	51.880	52.580	52.580	2,448,490
2025-11-17	53.320	53.560	52.160	52.530	52.530	3,145,400
2025-11-14	53.050	53.890	53.050	53.320	53.320	1,831,145
2025-11-13	53.700	53.960	52.830	53.390	53.390	2,182,843
2025-11-12	53.300	54.470	53.230	53.730	53.730	3,403,335
2025-11-11	52.250	53.640	51.680	53.570	53.570	4,535,016
2025-11-10	51.570	52.480	51.370	52.250	52.250	4,372,398
2025-11-07	51.650	51.850	51.510	51.520	51.520	1,861,112
2025-11-06	51.640	51.720	51.480	51.720	51.720	1,374,563
2025-11-05	51.800	52.100	51.500	51.670	51.670	2,734,504
2025-11-04	52.800	52.900	51.600	51.900	51.900	2,497,917
2025-11-03	53.540	53.650	52.400	52.800	52.800	3,194,162
2025-10-31	52.850	53.800	52.400	53.500	53.500	2,357,072
2025-10-30	53.820	54.300	53.600	53.710	53.710	1,761,358
2025-10-29	54.020	54.020	53.510	53.880	53.880	975,280
2025-10-28	53.710	54.180	53.570	54.080	54.080	2,471,898
2025-10-27	53.250	54.070	53.010	53.820	53.820	2,023,180

← NewerPage 4 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.