Jiangshan Oupai Door Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	56.940	56.940	53.700	54.540	39.855	1,272,048
2023-05-04	54.550	57.410	54.520	56.120	41.009	1,552,395
2023-04-28	55.030	56.260	54.220	55.800	40.775	1,019,809
2023-04-27	54.700	56.350	54.260	55.700	40.702	938,678
2023-04-26	53.250	55.140	51.010	54.820	40.059	1,735,305
2023-04-25	54.440	55.080	52.440	52.990	38.722	2,126,247
2023-04-24	57.870	57.920	54.000	54.600	39.898	1,750,801
2023-04-21	57.500	59.800	57.060	57.450	41.981	1,221,038
2023-04-20	61.410	61.410	57.370	58.010	42.390	2,164,411
2023-04-19	65.260	65.500	59.940	61.100	44.648	2,283,853
2023-04-18	61.500	66.500	60.500	65.860	48.127	2,296,996
2023-04-17	62.770	63.500	61.000	61.570	44.992	1,813,799
2023-04-14	65.470	65.470	62.250	62.650	45.781	1,782,885
2023-04-13	65.460	65.700	64.220	65.620	47.951	691,870
2023-04-12	67.120	67.880	64.590	65.550	47.900	830,226
2023-04-11	67.210	69.000	66.130	67.110	49.040	1,053,782
2023-04-10	66.990	68.000	65.590	67.290	49.171	1,379,439
2023-04-07	61.500	67.240	60.680	67.240	49.135	1,603,975
2023-04-06	62.060	63.800	60.880	61.130	44.670	744,497
2023-04-04	63.840	63.840	62.050	62.500	45.671	693,976
2023-04-03	61.730	64.160	60.800	63.520	46.417	1,422,811
2023-03-31	62.900	64.980	60.790	61.010	44.583	1,296,638
2023-03-30	60.070	63.140	59.350	63.120	46.124	1,262,758
2023-03-29	60.890	61.580	59.530	59.590	43.545	713,531
2023-03-28	61.120	61.850	60.430	60.890	44.495	579,917
2023-03-27	62.490	64.150	61.410	61.680	45.072	850,179
2023-03-24	63.450	63.640	61.550	61.880	45.218	1,004,705
2023-03-23	63.990	64.480	62.550	63.560	46.446	783,190
2023-03-22	65.760	65.800	63.680	64.190	46.906	900,380
2023-03-21	60.830	65.660	60.580	65.100	47.571	1,458,418
2023-03-20	60.750	62.440	59.030	61.020	44.590	1,021,420
2023-03-17	61.730	62.000	59.540	60.310	44.071	639,522
2023-03-16	61.360	62.300	60.800	61.020	44.590	734,147
2023-03-15	62.190	63.440	61.050	61.380	44.853	654,128
2023-03-14	63.010	63.480	61.400	61.990	45.299	709,215
2023-03-13	64.110	64.980	62.470	63.140	46.139	739,440
2023-03-10	66.720	66.720	63.490	64.090	46.833	1,277,311
2023-03-09	66.530	67.730	66.240	66.560	48.638	773,442
2023-03-08	67.060	68.650	66.880	67.330	49.201	885,836
2023-03-07	70.000	70.650	67.500	67.720	49.486	1,757,406
2023-03-06	70.300	72.790	70.000	70.230	51.320	1,272,523
2023-03-03	72.250	72.300	69.960	70.960	51.853	1,062,926
2023-03-02	70.080	74.200	69.550	72.540	53.008	1,895,387
2023-03-01	69.420	70.660	68.800	69.500	50.786	1,266,881
2023-02-28	71.760	71.760	69.180	70.040	51.181	736,534
2023-02-27	72.550	72.550	69.780	71.690	52.387	1,036,321
2023-02-24	72.430	72.430	70.500	71.200	52.029	676,717
2023-02-23	72.820	74.800	71.500	72.240	52.789	794,244
2023-02-22	71.500	73.500	70.400	72.820	53.213	1,348,817
2023-02-21	72.540	74.500	70.330	71.590	52.314	1,354,220
2023-02-20	68.760	73.500	68.500	72.500	52.979	2,135,311
2023-02-17	63.830	72.060	63.830	68.940	50.377	1,891,792
2023-02-16	69.700	70.270	65.100	66.410	48.528	2,247,664
2023-02-15	67.900	72.880	67.220	70.060	51.196	2,255,828
2023-02-14	65.280	68.800	65.150	67.500	49.325	1,392,783
2023-02-13	63.830	68.500	62.500	65.300	47.717	1,926,741
2023-02-10	63.010	63.880	61.770	63.430	46.351	1,049,916
2023-02-09	61.200	63.390	60.900	63.240	46.212	1,028,976
2023-02-08	61.020	62.080	60.010	61.200	44.721	972,296
2023-02-07	60.020	61.990	60.020	61.000	44.575	857,233

← NewerPage 15 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.