Jiangshan Oupai Door Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	27.510	28.500	27.060	28.480	28.480	1,298,900
2024-01-24	26.840	28.070	26.540	27.400	27.400	1,436,747
2024-01-23	27.100	27.520	26.370	26.980	26.980	1,170,588
2024-01-22	29.200	29.380	27.180	27.290	27.290	1,894,125
2024-01-19	29.720	30.220	29.100	29.200	29.200	1,298,879
2024-01-18	29.600	29.800	28.950	29.720	29.720	1,383,549
2024-01-17	29.890	30.140	29.620	29.800	29.800	937,710
2024-01-16	29.750	30.460	29.420	30.090	30.090	1,301,854
2024-01-15	29.330	30.200	28.700	30.040	30.040	2,064,153
2024-01-12	28.830	29.890	28.780	29.090	29.090	1,084,930
2024-01-11	28.620	29.000	28.380	28.960	28.960	1,100,100
2024-01-10	28.000	28.750	27.810	28.560	28.560	1,372,743
2024-01-09	28.780	28.880	27.660	28.370	28.370	2,656,515
2024-01-08	30.010	30.010	28.900	29.200	29.200	2,062,650
2024-01-05	29.580	30.220	29.180	30.100	30.100	1,776,929
2024-01-04	29.200	29.580	29.130	29.340	29.340	925,788
2024-01-03	29.200	29.520	28.980	29.310	29.310	1,130,700
2024-01-02	29.540	29.820	29.010	29.040	29.040	1,436,741
2023-12-29	29.350	29.830	29.110	29.690	29.690	1,101,362
2023-12-28	28.280	29.570	28.020	29.410	29.410	1,420,631
2023-12-27	28.220	28.610	27.980	28.360	28.360	975,749
2023-12-26	28.430	28.790	28.310	28.350	28.350	894,777
2023-12-25	28.770	28.770	28.330	28.680	28.680	1,003,080
2023-12-22	29.190	29.190	28.610	28.760	28.760	1,278,526
2023-12-21	28.610	29.240	28.590	28.990	28.990	1,488,734
2023-12-20	29.290	29.560	28.690	28.930	28.930	1,315,016
2023-12-19	29.170	29.600	28.950	29.250	29.250	1,241,943
2023-12-18	30.080	30.600	29.040	29.060	29.060	1,881,105
2023-12-15	29.740	31.070	29.420	30.230	30.230	2,036,467
2023-12-14	30.030	30.480	29.340	29.420	29.420	1,605,224
2023-12-13	31.300	31.490	29.900	29.980	29.980	2,165,810
2023-12-12	31.180	32.170	30.970	31.610	31.610	1,307,048
2023-12-11	30.940	32.000	30.620	31.200	31.200	1,302,110
2023-12-08	31.110	31.470	31.020	31.250	31.250	802,109
2023-12-07	31.640	31.640	30.580	31.270	31.270	1,060,551
2023-12-06	30.990	31.490	30.710	31.130	31.130	552,400
2023-12-05	31.810	31.810	31.000	31.000	31.000	799,100
2023-12-04	32.090	32.090	31.470	31.610	31.610	897,358
2023-12-01	31.960	32.450	31.520	32.090	32.090	1,073,942
2023-11-30	31.900	32.050	31.500	31.890	31.890	718,203
2023-11-29	32.620	33.000	31.970	31.980	31.980	860,484
2023-11-28	32.760	33.060	32.520	32.870	32.870	666,730
2023-11-27	32.940	33.240	32.600	32.880	32.880	852,390
2023-11-24	33.690	34.310	33.010	33.410	33.410	855,190
2023-11-23	32.570	33.830	32.500	33.700	33.700	1,120,440
2023-11-22	33.330	33.630	32.640	32.710	32.710	1,263,280
2023-11-21	33.010	34.680	33.010	33.680	33.680	1,927,989
2023-11-20	32.800	33.380	32.520	33.210	33.210	960,193
2023-11-17	32.750	32.870	32.210	32.610	32.610	818,359
2023-11-16	33.340	33.340	32.660	32.910	32.910	860,820
2023-11-15	33.270	34.000	33.030	33.400	33.400	1,127,056
2023-11-14	32.850	33.290	32.510	32.990	32.990	1,063,750
2023-11-13	33.790	33.800	32.110	32.850	32.850	1,712,980
2023-11-10	34.000	34.010	33.150	33.750	33.750	939,306
2023-11-09	33.620	34.500	33.530	34.110	34.110	1,627,639
2023-11-08	33.460	33.850	33.110	33.750	33.750	1,075,160
2023-11-07	34.160	34.160	33.390	33.460	33.460	1,216,497
2023-11-06	33.330	34.070	33.160	33.940	33.940	1,124,726
2023-11-03	32.620	33.540	32.510	33.200	33.200	1,207,296
2023-11-02	33.520	33.600	32.510	32.620	32.620	1,428,101

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.