Jiangshan Oupai Door Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 24.160 | 24.230 | 22.720 | 22.940 | 22.940 | 3,402,032 |
| 2024-04-29 | 22.720 | 24.690 | 22.500 | 24.260 | 24.260 | 5,641,167 |
| 2024-04-26 | 22.750 | 22.950 | 22.170 | 22.890 | 22.890 | 4,682,460 |
| 2024-04-25 | 23.390 | 23.600 | 23.260 | 23.270 | 23.270 | 4,502,831 |
| 2024-04-24 | 26.150 | 26.390 | 25.500 | 25.840 | 25.840 | 1,343,780 |
| 2024-04-23 | 26.200 | 26.770 | 25.830 | 26.390 | 26.390 | 1,043,267 |
| 2024-04-22 | 25.720 | 26.480 | 25.720 | 26.260 | 26.260 | 890,580 |
| 2024-04-19 | 26.100 | 26.460 | 25.730 | 26.090 | 26.090 | 945,106 |
| 2024-04-18 | 25.770 | 26.880 | 25.640 | 26.320 | 26.320 | 1,146,312 |
| 2024-04-17 | 25.980 | 26.200 | 25.450 | 26.030 | 26.030 | 1,571,023 |
| 2024-04-16 | 25.700 | 26.150 | 24.830 | 25.480 | 25.480 | 2,421,540 |
| 2024-04-15 | 25.860 | 26.180 | 24.910 | 25.800 | 25.800 | 1,678,405 |
| 2024-04-12 | 25.990 | 26.500 | 25.730 | 25.880 | 25.880 | 900,087 |
| 2024-04-11 | 26.230 | 26.750 | 26.060 | 26.070 | 26.070 | 864,744 |
| 2024-04-10 | 27.080 | 27.140 | 26.210 | 26.350 | 26.350 | 1,112,717 |
| 2024-04-09 | 25.900 | 27.150 | 25.900 | 27.110 | 27.110 | 1,794,144 |
| 2024-04-08 | 28.100 | 28.120 | 26.000 | 26.070 | 26.070 | 2,501,022 |
| 2024-04-03 | 27.750 | 28.200 | 27.410 | 27.880 | 27.880 | 1,220,260 |
| 2024-04-02 | 27.800 | 28.230 | 27.350 | 27.750 | 27.750 | 1,530,646 |
| 2024-04-01 | 27.330 | 28.300 | 27.000 | 28.230 | 28.230 | 1,993,975 |
| 2024-03-29 | 27.850 | 27.890 | 26.780 | 27.060 | 27.060 | 1,032,895 |
| 2024-03-28 | 26.940 | 28.180 | 26.600 | 27.910 | 27.910 | 1,643,453 |
| 2024-03-27 | 27.260 | 27.630 | 26.800 | 26.800 | 26.800 | 1,207,473 |
| 2024-03-26 | 26.760 | 27.700 | 26.760 | 27.230 | 27.230 | 2,066,281 |
| 2024-03-25 | 27.220 | 27.930 | 26.600 | 26.930 | 26.930 | 2,127,578 |
| 2024-03-22 | 28.270 | 28.470 | 27.200 | 27.300 | 27.300 | 1,609,039 |
| 2024-03-21 | 28.540 | 28.750 | 27.940 | 28.270 | 28.270 | 817,858 |
| 2024-03-20 | 28.400 | 28.780 | 28.250 | 28.490 | 28.490 | 802,166 |
| 2024-03-19 | 28.560 | 28.810 | 28.210 | 28.400 | 28.400 | 1,467,951 |
| 2024-03-18 | 28.370 | 28.980 | 27.930 | 28.560 | 28.560 | 1,744,326 |
| 2024-03-15 | 28.760 | 29.100 | 28.190 | 28.730 | 28.730 | 994,245 |
| 2024-03-14 | 29.000 | 29.300 | 28.480 | 28.760 | 28.760 | 1,299,509 |
| 2024-03-13 | 28.710 | 29.850 | 28.600 | 29.250 | 29.250 | 2,540,949 |
| 2024-03-12 | 26.990 | 29.380 | 26.990 | 29.090 | 29.090 | 2,305,925 |
| 2024-03-11 | 26.610 | 27.130 | 26.500 | 26.990 | 26.990 | 1,291,644 |
| 2024-03-08 | 26.440 | 26.870 | 26.160 | 26.610 | 26.610 | 1,392,098 |
| 2024-03-07 | 27.690 | 28.440 | 26.450 | 26.530 | 26.530 | 2,161,940 |
| 2024-03-06 | 26.190 | 26.580 | 25.750 | 26.200 | 26.200 | 1,190,388 |
| 2024-03-05 | 26.410 | 26.960 | 25.830 | 26.310 | 26.310 | 1,683,876 |
| 2024-03-04 | 26.840 | 27.200 | 26.150 | 26.570 | 26.570 | 1,356,138 |
| 2024-03-01 | 26.890 | 27.070 | 26.440 | 26.700 | 26.700 | 1,130,698 |
| 2024-02-29 | 26.100 | 27.250 | 26.030 | 26.920 | 26.920 | 1,009,049 |
| 2024-02-28 | 27.240 | 28.100 | 26.320 | 26.320 | 26.320 | 1,678,185 |
| 2024-02-27 | 26.830 | 27.540 | 26.600 | 27.410 | 27.410 | 1,002,664 |
| 2024-02-26 | 26.540 | 27.700 | 26.340 | 26.940 | 26.940 | 1,639,520 |
| 2024-02-23 | 26.340 | 27.310 | 25.820 | 26.520 | 26.520 | 1,147,360 |
| 2024-02-22 | 26.400 | 26.800 | 25.950 | 26.580 | 26.580 | 1,039,564 |
| 2024-02-21 | 26.030 | 27.480 | 25.370 | 26.580 | 26.580 | 1,733,911 |
| 2024-02-20 | 25.240 | 26.200 | 25.020 | 25.930 | 25.930 | 1,362,332 |
| 2024-02-19 | 25.530 | 26.540 | 24.850 | 25.430 | 25.430 | 2,304,402 |
| 2024-02-08 | 23.540 | 25.800 | 23.540 | 25.540 | 25.540 | 2,253,033 |
| 2024-02-07 | 23.490 | 25.200 | 22.830 | 24.280 | 24.280 | 2,508,018 |
| 2024-02-06 | 22.580 | 24.120 | 21.100 | 23.490 | 23.490 | 2,803,043 |
| 2024-02-05 | 24.620 | 24.620 | 21.710 | 22.700 | 22.700 | 2,312,152 |
| 2024-02-02 | 25.500 | 25.880 | 23.290 | 24.120 | 24.120 | 1,970,177 |
| 2024-02-01 | 25.000 | 25.800 | 24.560 | 25.240 | 25.240 | 1,595,507 |
| 2024-01-31 | 27.070 | 27.670 | 25.500 | 25.560 | 25.560 | 1,712,728 |
| 2024-01-30 | 27.360 | 28.250 | 27.360 | 27.420 | 27.420 | 1,508,990 |
| 2024-01-29 | 29.510 | 30.080 | 28.580 | 28.630 | 28.630 | 2,244,562 |
| 2024-01-26 | 28.570 | 29.670 | 28.570 | 28.740 | 28.740 | 1,561,291 |
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.