Oppein Home Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	31.190	31.190	30.600	30.700	30.700	1,299,800
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
2026-09-18	28.380	28.880	28.270	28.820	28.820	2,271,956
2026-09-17	28.690	28.820	28.260	28.350	28.350	2,503,087
2026-09-16	29.200	29.380	28.550	28.820	28.820	2,605,962
2026-09-15	29.470	29.800	29.210	29.280	29.280	1,708,223
2026-09-14	29.480	29.600	29.110	29.540	29.540	2,226,421
2026-09-11	30.000	30.200	29.380	29.540	29.540	2,616,320
2026-09-10	30.700	30.730	29.950	30.270	30.270	2,762,900
2026-09-09	31.400	31.410	30.680	30.810	30.810	3,003,200
2026-09-08	31.300	31.700	31.120	31.410	31.410	1,771,300
2026-09-07	31.280	31.450	30.870	31.320	31.320	2,607,000
2026-09-04	30.830	31.990	30.810	31.300	31.300	4,193,119
2026-09-03	30.950	31.690	30.900	30.950	30.950	3,791,418
2026-09-02	32.070	32.220	30.820	30.950	30.950	4,523,244
2026-09-01	32.000	32.850	31.820	32.190	32.190	4,073,217
2026-08-31	33.800	33.980	31.930	32.010	32.010	6,022,344
2026-08-28	32.400	33.080	32.180	32.800	32.800	3,406,000
2026-08-27	32.500	32.650	32.200	32.580	32.580	2,488,830
2026-08-26	32.500	33.110	32.220	32.650	32.650	3,558,327
2026-08-25	31.800	32.690	31.630	32.500	32.500	3,089,498
2026-08-24	31.800	32.390	31.420	31.810	31.810	3,153,652
2026-08-21	32.400	32.430	31.720	32.070	32.070	2,783,867
2026-08-20	32.260	32.980	31.890	32.570	32.570	4,742,801
2026-08-19	32.470	33.180	32.200	32.580	32.580	7,397,021
2026-08-18	31.420	32.260	31.100	32.010	32.010	4,489,242
2026-08-17	31.500	31.540	30.910	31.430	31.430	3,357,889
2026-08-14	32.300	32.350	31.590	31.590	31.590	4,353,565
2026-08-13	32.850	33.130	32.220	32.410	32.410	5,302,806
2026-08-12	32.270	33.650	31.900	33.040	33.040	7,386,958
2026-08-11	32.450	32.500	31.990	32.280	32.280	4,256,235
2026-08-10	31.630	32.580	31.540	32.450	32.450	7,043,559
2026-08-07	32.520	32.760	31.430	31.630	31.630	9,702,204
2026-08-06	32.950	33.160	32.450	33.030	33.030	6,136,301
2026-08-05	33.180	33.330	32.630	33.050	33.050	6,262,259
2026-08-04	33.760	33.780	32.900	33.050	33.050	8,194,760
2026-08-03	34.200	34.200	33.470	33.760	33.760	5,430,500
2026-07-31	35.240	35.550	33.710	34.800	34.800	7,279,800
2026-07-30	35.330	35.940	34.510	35.410	35.410	8,226,020
2026-07-29	32.120	35.330	32.120	35.330	35.330	7,111,411
2026-07-28	31.350	32.160	30.970	32.120	32.120	4,198,470
2026-07-27	30.900	31.950	30.790	31.350	31.350	3,185,540
2026-07-24	31.640	32.420	30.960	30.990	30.990	3,082,026
2026-07-23	31.280	32.040	31.170	31.700	31.700	2,955,988

Page 1 of 3 · 122 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.