Jiangshan Oupai Door Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 16.030 | 16.090 | 15.600 | 15.690 | 15.690 | 810,583 |
| 2024-07-26 | 15.800 | 16.240 | 15.800 | 15.980 | 15.980 | 891,350 |
| 2024-07-25 | 15.430 | 15.910 | 15.390 | 15.800 | 15.800 | 1,093,440 |
| 2024-07-24 | 15.970 | 15.970 | 15.400 | 15.530 | 15.530 | 1,292,132 |
| 2024-07-23 | 16.460 | 16.500 | 15.910 | 15.930 | 15.930 | 1,127,591 |
| 2024-07-22 | 16.620 | 16.780 | 16.320 | 16.460 | 16.460 | 792,933 |
| 2024-07-19 | 16.670 | 16.670 | 16.310 | 16.640 | 16.640 | 1,207,230 |
| 2024-07-18 | 16.720 | 16.790 | 16.330 | 16.680 | 16.680 | 1,125,029 |
| 2024-07-17 | 16.780 | 16.980 | 16.670 | 16.880 | 16.880 | 1,275,963 |
| 2024-07-16 | 16.900 | 16.920 | 16.580 | 16.780 | 16.780 | 1,768,559 |
| 2024-07-15 | 17.860 | 17.860 | 16.880 | 16.910 | 16.910 | 1,807,111 |
| 2024-07-12 | 17.780 | 18.280 | 17.670 | 17.960 | 17.960 | 929,845 |
| 2024-07-11 | 17.830 | 18.000 | 17.480 | 17.780 | 17.780 | 792,259 |
| 2024-07-10 | 17.410 | 17.780 | 17.220 | 17.380 | 17.380 | 713,300 |
| 2024-07-09 | 17.780 | 17.840 | 17.000 | 17.410 | 17.410 | 1,761,401 |
| 2024-07-08 | 18.510 | 18.550 | 17.710 | 17.780 | 17.780 | 1,599,849 |
| 2024-07-05 | 18.650 | 18.650 | 18.650 | 18.650 | 18.650 | 0 |
| 2024-07-04 | 19.330 | 19.380 | 18.590 | 18.650 | 18.650 | 1,407,162 |
| 2024-07-03 | 19.540 | 19.560 | 19.300 | 19.330 | 19.330 | 531,200 |
| 2024-07-02 | 19.390 | 19.670 | 19.220 | 19.560 | 19.560 | 1,068,507 |
| 2024-07-01 | 19.100 | 19.550 | 19.100 | 19.500 | 19.500 | 2,185,991 |
| 2024-06-28 | 19.160 | 19.480 | 19.060 | 19.140 | 19.140 | 1,032,143 |
| 2024-06-27 | 19.530 | 19.700 | 19.290 | 19.290 | 19.290 | 889,747 |
| 2024-06-26 | 19.440 | 19.650 | 19.190 | 19.560 | 19.560 | 976,464 |
| 2024-06-25 | 19.980 | 20.290 | 19.500 | 19.650 | 19.650 | 1,026,107 |
| 2024-06-24 | 20.220 | 20.310 | 19.130 | 20.150 | 20.150 | 2,212,994 |
| 2024-06-21 | 20.360 | 20.560 | 20.240 | 20.430 | 20.430 | 1,022,138 |
| 2024-06-20 | 20.490 | 20.800 | 20.020 | 20.590 | 20.590 | 1,990,912 |
| 2024-06-19 | 21.900 | 21.900 | 20.500 | 20.800 | 20.800 | 3,115,359 |
| 2024-06-18 | 22.500 | 24.100 | 22.420 | 23.990 | 23.990 | 3,747,765 |
| 2024-06-17 | 22.700 | 22.800 | 22.340 | 22.480 | 22.480 | 2,374,175 |
| 2024-06-14 | 22.180 | 22.970 | 21.810 | 22.810 | 22.810 | 2,579,538 |
| 2024-06-13 | 22.750 | 22.750 | 21.870 | 22.180 | 22.180 | 2,001,943 |
| 2024-06-12 | 22.040 | 22.450 | 21.980 | 22.310 | 22.310 | 1,053,766 |
| 2024-06-11 | 22.440 | 22.440 | 21.740 | 22.270 | 22.270 | 1,599,705 |
| 2024-06-07 | 22.450 | 22.620 | 22.000 | 22.440 | 22.440 | 1,543,358 |
| 2024-06-06 | 23.080 | 23.110 | 21.960 | 22.480 | 22.480 | 3,117,846 |
| 2024-06-05 | 23.800 | 23.800 | 22.900 | 23.050 | 23.050 | 2,033,056 |
| 2024-06-04 | 23.560 | 24.060 | 23.020 | 23.670 | 23.670 | 2,051,314 |
| 2024-06-03 | 23.810 | 23.860 | 23.170 | 23.600 | 23.600 | 2,029,630 |
| 2024-05-31 | 24.340 | 24.380 | 23.840 | 23.850 | 23.850 | 1,652,314 |
| 2024-05-30 | 24.110 | 24.310 | 23.850 | 24.190 | 24.190 | 1,398,132 |
| 2024-05-29 | 24.230 | 25.300 | 24.230 | 24.540 | 24.540 | 2,095,014 |
| 2024-05-28 | 24.890 | 24.950 | 24.240 | 24.510 | 24.510 | 1,751,139 |
| 2024-05-27 | 24.860 | 25.170 | 23.900 | 24.750 | 24.750 | 2,713,265 |
| 2024-05-24 | 25.940 | 26.200 | 24.890 | 25.000 | 25.000 | 3,217,734 |
| 2024-05-23 | 27.300 | 27.530 | 25.890 | 25.950 | 25.950 | 4,839,908 |
| 2024-05-22 | 27.160 | 28.610 | 26.970 | 27.310 | 27.310 | 4,795,834 |
| 2024-05-21 | 27.790 | 28.220 | 27.090 | 27.250 | 27.250 | 3,653,156 |
| 2024-05-20 | 28.700 | 29.100 | 27.650 | 27.940 | 27.940 | 6,083,525 |
| 2024-05-17 | 26.650 | 29.220 | 26.400 | 29.150 | 29.150 | 8,867,356 |
| 2024-05-16 | 24.510 | 27.260 | 24.280 | 26.770 | 26.770 | 9,719,685 |
| 2024-05-15 | 23.540 | 25.400 | 23.320 | 24.780 | 24.780 | 4,446,104 |
| 2024-05-14 | 22.790 | 23.640 | 22.790 | 23.460 | 23.460 | 2,620,907 |
| 2024-05-13 | 22.800 | 23.070 | 22.500 | 22.790 | 22.790 | 2,009,730 |
| 2024-05-10 | 23.130 | 23.420 | 22.620 | 23.050 | 23.050 | 2,338,642 |
| 2024-05-09 | 22.520 | 23.280 | 22.520 | 23.140 | 23.140 | 2,441,517 |
| 2024-05-08 | 23.290 | 23.320 | 22.570 | 22.630 | 22.630 | 2,615,867 |
| 2024-05-07 | 23.420 | 23.440 | 22.880 | 23.290 | 23.290 | 2,664,363 |
| 2024-05-06 | 23.220 | 24.080 | 23.110 | 23.420 | 23.420 | 3,575,184 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 2.6000 CNY |
| 2022-07-06 | 0.9620 CNY |
| 2021-09-17 | 1.2200 CNY |
| 2020-06-04 | 1.3000 CNY |
| 2019-05-23 | 0.5800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.