Jiangshan Oupai Door Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	34.200	34.300	33.010	33.620	33.620	1,772,590
2023-10-31	34.320	34.600	33.700	34.090	34.090	948,473
2023-10-30	34.190	34.720	33.300	34.110	34.110	1,613,774
2023-10-27	32.970	34.800	32.820	34.230	34.230	1,920,974
2023-10-26	32.960	33.320	32.580	33.080	33.080	1,774,686
2023-10-25	34.000	34.280	32.870	33.060	33.060	2,242,592
2023-10-24	33.500	33.800	32.530	33.600	33.600	2,764,240
2023-10-23	33.610	34.600	33.230	33.770	33.770	2,001,813
2023-10-20	33.810	34.440	32.960	33.350	33.350	1,436,830
2023-10-19	34.000	34.320	33.300	33.840	33.840	1,582,792
2023-10-18	34.780	35.000	33.840	33.980	33.980	1,929,108
2023-10-17	35.500	35.670	34.530	34.800	34.800	2,576,095
2023-10-16	37.000	37.000	34.240	35.500	35.500	6,847,132
2023-10-13	31.110	34.220	31.020	34.220	34.220	4,495,699
2023-10-12	31.440	31.560	30.730	31.110	31.110	1,924,795
2023-10-11	32.220	32.430	31.000	31.450	31.450	2,098,567
2023-10-10	33.970	34.150	32.140	32.210	32.210	2,760,178
2023-10-09	35.050	35.310	33.350	34.140	34.140	3,760,047
2023-09-28	36.240	36.240	33.660	35.310	35.310	4,265,126
2023-09-27	36.970	37.100	35.550	35.680	35.680	2,720,520
2023-09-26	38.090	38.170	36.680	36.820	36.820	1,414,255
2023-09-25	38.550	38.910	37.550	37.730	37.730	1,574,266
2023-09-22	38.600	38.680	37.760	38.360	38.360	1,650,670
2023-09-21	38.370	38.850	37.780	38.750	38.750	1,297,638
2023-09-20	39.600	39.970	38.200	38.290	38.290	1,824,548
2023-09-19	39.840	40.100	39.120	39.610	39.610	1,872,500
2023-09-18	38.330	39.750	37.730	39.640	39.640	2,431,310
2023-09-15	37.710	38.150	37.230	38.150	38.150	1,631,969
2023-09-14	38.700	38.700	37.150	37.650	37.650	1,888,200
2023-09-13	38.810	39.560	38.100	38.340	38.340	1,352,400
2023-09-12	38.970	39.880	38.360	39.220	39.220	1,871,790
2023-09-11	38.900	39.840	38.000	38.970	38.970	2,260,326
2023-09-08	39.500	39.970	38.510	38.850	38.850	1,537,392
2023-09-07	40.450	41.590	39.900	39.980	39.980	2,055,287
2023-09-06	41.310	41.880	40.000	40.670	40.670	2,263,665
2023-09-05	41.530	42.510	40.850	41.530	41.530	3,261,448
2023-09-04	41.500	42.800	40.710	41.850	41.850	6,471,359
2023-09-01	37.610	40.780	37.610	40.320	40.320	4,847,902
2023-08-31	38.220	39.800	36.980	37.070	37.070	1,469,690
2023-08-30	36.900	38.820	36.750	38.430	38.430	1,897,813
2023-08-29	36.330	37.300	36.000	37.040	37.040	1,667,106
2023-08-28	37.870	38.500	36.360	36.380	36.380	2,778,831
2023-08-25	35.780	36.780	35.330	35.740	35.740	1,602,281
2023-08-24	37.140	37.400	36.050	36.400	36.400	2,087,290
2023-08-23	37.130	37.880	36.310	37.160	37.160	2,746,784
2023-08-22	38.270	38.510	36.790	37.280	37.280	2,141,493
2023-08-21	38.720	39.280	37.770	37.890	37.890	1,012,089
2023-08-18	39.600	40.550	38.700	38.700	38.700	1,379,470
2023-08-17	38.800	40.000	38.110	39.600	39.600	1,669,528
2023-08-16	38.530	39.850	38.000	38.960	38.960	1,330,977
2023-08-15	38.410	38.820	37.800	38.440	38.440	1,200,213
2023-08-14	37.890	38.970	37.840	38.410	38.410	1,299,758
2023-08-11	39.530	40.200	38.350	38.850	38.850	1,969,529
2023-08-10	39.570	39.690	38.760	39.370	39.370	1,314,250
2023-08-09	40.260	40.260	39.400	39.620	39.620	1,011,016
2023-08-08	40.450	40.760	39.500	40.020	40.020	1,957,862
2023-08-07	41.450	41.880	40.140	40.540	40.540	2,661,120
2023-08-04	42.080	42.880	41.560	41.750	41.750	1,343,941
2023-08-03	41.230	42.100	40.580	41.480	41.480	1,520,990
2023-08-02	40.860	42.680	40.590	41.340	41.340	1,633,849

← NewerPage 13 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.