Oppein Home Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 31.320 | 31.580 | 30.840 | 31.200 | 31.200 | 2,131,100 |
| 2026-10-20 | 32.020 | 32.220 | 31.330 | 31.460 | 31.460 | 2,633,400 |
| 2026-10-19 | 31.100 | 32.600 | 31.010 | 32.280 | 32.280 | 4,742,258 |
| 2026-10-16 | 30.500 | 31.450 | 30.180 | 31.100 | 31.100 | 2,958,500 |
| 2026-10-15 | 30.660 | 31.180 | 30.200 | 30.370 | 30.370 | 2,229,380 |
| 2026-10-14 | 30.880 | 31.050 | 30.370 | 30.680 | 30.680 | 1,793,775 |
| 2026-10-13 | 30.990 | 30.990 | 30.530 | 30.820 | 30.820 | 2,151,500 |
| 2026-10-12 | 31.060 | 31.350 | 30.710 | 31.030 | 31.030 | 2,136,882 |
| 2026-10-09 | 30.680 | 31.180 | 30.320 | 31.080 | 31.080 | 3,379,800 |
| 2026-10-08 | 31.490 | 31.490 | 30.550 | 30.690 | 30.690 | 2,350,369 |
| 2026-09-30 | 30.140 | 31.680 | 28.870 | 31.490 | 31.490 | 7,325,980 |
| 2026-09-29 | 29.600 | 30.530 | 29.480 | 30.260 | 30.260 | 3,783,049 |
| 2026-09-28 | 29.380 | 29.810 | 28.840 | 29.720 | 29.720 | 2,799,187 |
| 2026-09-24 | 30.000 | 30.300 | 29.150 | 29.360 | 29.360 | 2,784,100 |
| 2026-09-23 | 29.450 | 31.210 | 29.320 | 30.000 | 30.000 | 5,252,646 |
| 2026-09-22 | 29.450 | 29.690 | 29.310 | 29.560 | 29.560 | 1,953,100 |
| 2026-09-21 | 28.710 | 29.640 | 28.640 | 29.450 | 29.450 | 2,669,326 |
Page 1 of 1 · 17 trading days
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.