Jiangshan Oupai Door Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	42.000	42.000	40.210	40.760	40.760	2,255,310
2023-07-31	42.250	43.020	40.600	42.000	42.000	3,934,909
2023-07-28	38.080	41.100	38.000	40.590	40.590	3,233,705
2023-07-27	38.760	39.010	37.950	38.010	38.010	1,222,921
2023-07-26	39.170	39.700	38.470	38.600	38.600	1,969,543
2023-07-25	36.800	39.190	36.800	38.900	38.900	3,941,340
2023-07-24	37.700	37.700	35.700	36.180	36.180	2,474,250
2023-07-21	37.370	37.780	36.860	37.370	37.370	2,163,100
2023-07-20	36.500	37.980	36.430	37.360	37.360	3,123,259
2023-07-19	34.490	37.380	34.300	36.600	36.600	3,523,222
2023-07-18	33.750	34.850	33.330	34.780	34.780	1,861,281
2023-07-17	33.870	34.080	33.190	33.900	33.900	1,328,909
2023-07-14	34.400	34.550	33.480	33.680	33.680	2,115,190
2023-07-13	35.110	35.420	34.340	34.460	34.460	2,468,276
2023-07-12	35.530	35.880	35.000	35.120	35.120	950,706
2023-07-11	35.670	36.390	35.100	35.540	35.540	1,258,100
2023-07-10	35.970	36.400	35.520	35.620	35.620	1,589,390
2023-07-07	36.200	37.190	35.630	36.340	36.340	1,989,829
2023-07-06	36.040	37.440	35.810	36.030	36.030	2,054,682
2023-07-05	37.000	37.200	36.140	36.330	36.330	1,354,330
2023-07-04	37.770	37.800	36.510	37.100	37.100	1,714,740
2023-07-03	36.400	38.330	36.000	37.920	37.920	2,782,177
2023-06-30	37.680	38.550	36.250	36.420	36.420	3,309,999
2023-06-29	38.530	38.850	37.150	37.230	37.230	1,953,410
2023-06-28	38.880	39.100	37.700	38.860	38.860	1,770,087
2023-06-27	36.940	39.590	36.180	38.950	38.950	3,550,651
2023-06-26	37.110	37.110	35.200	36.370	36.370	3,108,373
2023-06-21	38.390	38.390	36.800	36.900	36.900	1,756,138
2023-06-20	52.520	53.370	51.500	51.960	37.969	1,919,585
2023-06-19	53.640	54.000	51.900	52.190	38.137	2,292,405
2023-06-16	54.380	54.790	53.350	53.640	39.197	1,189,776
2023-06-15	54.660	55.290	53.480	53.990	39.453	1,619,020
2023-06-14	52.500	55.140	52.500	54.120	39.548	2,068,937
2023-06-13	53.750	54.890	52.300	52.740	38.539	2,209,701
2023-06-12	50.300	55.300	49.880	54.000	39.460	2,384,614
2023-06-09	51.700	52.650	49.880	50.300	36.756	1,526,961
2023-06-08	50.400	52.290	49.010	51.590	37.699	2,900,734
2023-06-07	50.910	53.260	50.000	50.440	36.859	2,006,521
2023-06-06	49.320	52.660	49.320	50.850	37.158	2,582,119
2023-06-05	51.000	51.000	47.800	49.440	36.128	2,767,635
2023-06-02	47.720	51.180	47.400	51.000	37.268	2,758,691
2023-06-01	47.790	48.590	47.000	47.670	34.834	2,301,968
2023-05-31	49.100	50.460	47.600	47.870	34.981	1,738,660
2023-05-30	49.930	49.930	48.000	49.200	35.952	1,811,953
2023-05-29	51.420	51.420	49.690	49.930	36.486	1,598,142
2023-05-26	51.560	51.560	50.160	51.200	37.414	1,280,221
2023-05-25	52.820	52.820	50.110	50.670	37.027	1,724,680
2023-05-24	53.700	53.700	52.400	52.540	38.393	708,936
2023-05-23	54.460	54.600	53.600	53.720	39.255	532,625
2023-05-22	53.800	54.800	53.400	54.460	39.796	797,329
2023-05-19	53.470	54.000	52.220	53.880	39.372	1,258,790
2023-05-18	52.270	54.250	52.270	53.210	38.883	1,104,832
2023-05-17	52.580	53.590	52.410	52.720	38.525	728,169
2023-05-16	53.940	54.040	53.020	53.160	38.846	569,049
2023-05-15	54.800	55.600	52.760	54.050	39.497	1,196,214
2023-05-12	54.640	55.380	53.020	54.800	40.045	1,185,046
2023-05-11	53.900	55.200	53.290	53.570	39.146	614,604
2023-05-10	53.440	54.810	53.300	53.900	39.387	746,336
2023-05-09	54.020	55.800	53.170	54.260	39.650	1,347,547
2023-05-08	55.150	56.000	53.500	53.970	39.438	1,883,909

← NewerPage 14 of 21 · 1,212 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.