Oppein Home Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	54.350	54.490	53.420	53.440	53.440	1,512,087
2025-10-23	53.650	54.160	53.500	54.050	54.050	1,114,085
2025-10-22	53.700	54.340	53.680	53.870	53.870	1,029,252
2025-10-21	53.970	54.330	53.660	53.910	53.910	1,582,627
2025-10-20	53.550	54.080	52.800	54.000	54.000	1,809,688
2025-10-17	53.770	54.480	53.250	53.270	53.270	1,694,595
2025-10-16	54.390	54.840	53.640	53.770	53.770	2,189,272
2025-10-15	53.790	55.100	53.640	54.280	54.280	2,117,787
2025-10-14	53.070	55.210	53.070	53.790	53.790	4,495,290
2025-10-13	52.550	53.560	52.480	53.150	53.150	2,140,290
2025-10-10	53.260	54.160	52.920	53.620	53.620	3,275,335
2025-10-09	53.270	53.620	52.440	53.290	53.290	3,473,789
2025-09-30	53.050	53.360	52.660	53.300	53.300	2,827,464
2025-09-29	53.000	53.400	52.200	53.100	53.100	3,583,516
2025-09-26	53.620	53.660	52.360	53.110	53.110	5,695,462
2025-09-25	54.120	54.600	53.740	53.900	53.900	2,620,163
2025-09-24	54.000	54.540	53.650	54.130	54.130	2,145,515
2025-09-23	55.000	55.160	53.080	54.180	54.180	3,896,546
2025-09-22	56.140	56.180	54.700	55.200	55.200	2,829,182
2025-09-19	54.800	56.500	54.620	56.240	56.240	4,341,819
2025-09-18	56.650	56.790	54.580	54.900	54.900	6,174,352
2025-09-17	56.550	57.430	55.950	56.890	56.890	4,067,355
2025-09-16	57.250	57.310	56.000	56.550	56.550	3,850,987
2025-09-15	57.640	57.980	57.050	57.250	57.250	2,606,049
2025-09-12	58.170	59.660	57.480	57.610	57.610	4,703,000
2025-09-11	58.310	58.800	57.700	58.110	58.110	3,661,698
2025-09-10	59.320	59.650	58.150	58.430	58.430	4,902,312
2025-09-09	57.170	59.960	56.810	59.520	59.520	8,418,505
2025-09-08	56.060	57.900	56.050	57.350	57.350	5,390,092
2025-09-05	54.890	56.280	54.600	56.240	56.240	3,654,436
2025-09-04	54.610	55.400	54.050	54.850	54.850	3,319,269
2025-09-03	55.000	55.340	54.450	54.600	54.600	2,880,235
2025-09-02	55.500	56.290	54.030	55.020	55.020	5,082,147
2025-09-01	55.450	56.350	54.640	55.520	55.520	5,810,864
2025-08-29	54.790	55.710	54.600	55.340	55.340	2,958,427
2025-08-28	54.720	55.410	53.740	54.860	54.860	3,172,222
2025-08-27	55.520	55.980	54.740	54.740	54.740	3,697,014
2025-08-26	55.810	56.260	55.410	55.920	55.920	4,315,107
2025-08-25	54.280	56.450	54.050	55.990	55.990	6,529,795
2025-08-22	54.000	54.270	53.600	54.200	54.200	3,065,312
2025-08-21	53.070	54.550	53.000	54.100	54.100	6,064,994
2025-08-20	52.920	53.090	52.550	53.070	53.070	3,317,501
2025-08-19	53.610	53.740	52.720	52.940	52.940	3,461,619
2025-08-18	53.680	53.990	53.300	53.510	53.510	4,865,500
2025-08-15	53.190	53.950	53.190	53.450	53.450	2,806,100
2025-08-14	54.000	54.560	53.200	53.210	53.210	3,748,826
2025-08-13	53.500	54.200	52.900	54.000	54.000	4,631,155
2025-08-12	52.740	53.600	52.620	52.920	52.920	3,789,109
2025-08-11	52.100	52.750	52.100	52.730	52.730	2,624,093
2025-08-08	52.520	52.610	51.870	52.030	52.030	2,335,959
2025-08-07	53.010	53.340	52.460	52.480	52.480	2,709,909
2025-08-06	53.200	53.690	52.900	53.350	53.350	1,853,138
2025-08-05	53.890	54.400	52.750	53.280	53.280	4,342,815
2025-08-04	51.530	54.110	51.300	54.020	54.020	7,538,142
2025-08-01	51.480	51.990	51.410	51.580	51.580	2,856,266
2025-07-31	53.700	53.700	51.500	51.550	51.550	6,156,197
2025-07-30	53.850	55.290	53.400	53.840	53.840	5,177,812
2025-07-29	56.030	56.410	53.510	53.980	53.980	6,849,713
2025-07-28	56.880	57.360	55.830	56.160	56.160	4,123,615
2025-07-25	57.530	58.580	56.380	56.420	56.420	4,668,713

← NewerPage 5 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.