Jiangshan Oupai Door Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	40.890	41.600	40.110	40.760	29.785	1,206,413
2022-11-03	40.610	41.060	40.110	40.880	29.873	749,886
2022-11-02	41.600	42.200	40.790	40.830	29.836	942,051
2022-11-01	39.100	41.990	39.000	41.660	30.443	1,545,085
2022-10-31	39.980	40.280	38.300	39.900	29.157	1,247,331
2022-10-28	39.300	42.750	38.360	40.280	29.434	2,795,148
2022-10-27	39.890	40.050	39.000	39.620	28.952	939,745
2022-10-26	38.520	39.480	38.100	39.430	28.813	900,989
2022-10-25	38.110	38.600	37.900	38.580	28.192	832,790
2022-10-24	39.980	40.100	37.900	38.390	28.053	1,447,095
2022-10-21	39.830	40.210	39.200	40.100	29.303	666,894
2022-10-20	40.440	40.440	39.270	39.830	29.105	983,366
2022-10-19	42.000	42.290	40.410	40.440	29.551	1,354,433
2022-10-18	40.510	43.260	40.510	42.230	30.859	2,206,180
2022-10-17	40.880	41.090	40.010	41.090	30.026	1,151,754
2022-10-14	39.310	42.350	39.300	41.150	30.070	1,951,527
2022-10-13	38.920	40.010	37.940	39.690	29.003	1,409,695
2022-10-12	39.270	39.270	37.780	38.940	28.455	1,092,902
2022-10-11	40.800	40.800	37.590	39.110	28.579	2,184,751
2022-10-10	39.320	41.340	38.510	40.730	29.763	2,353,053
2022-09-30	39.850	40.470	38.710	39.000	28.499	1,404,321
2022-09-29	40.910	40.910	39.300	39.340	28.747	1,363,564
2022-09-28	41.500	42.090	40.100	40.250	29.412	1,349,285
2022-09-27	40.700	42.300	39.730	41.500	30.326	2,993,884
2022-09-26	38.500	41.400	38.010	40.450	29.558	3,160,935
2022-09-23	39.690	41.190	38.690	39.180	28.630	2,640,430
2022-09-22	40.690	41.760	39.540	39.680	28.996	2,147,264
2022-09-21	41.980	42.000	40.000	41.020	29.975	2,635,882
2022-09-20	43.990	44.360	41.700	42.250	30.874	2,387,097
2022-09-19	44.520	44.520	41.870	43.990	32.145	2,636,077
2022-09-16	46.400	46.420	43.000	43.960	32.123	4,191,353
2022-09-15	44.650	47.800	44.280	46.600	34.053	5,553,029
2022-09-14	44.500	44.960	43.510	44.950	32.847	3,224,284
2022-09-13	44.030	46.090	43.030	44.800	32.737	6,554,878
2022-09-09	39.340	42.990	38.500	42.990	31.415	5,482,471
2022-09-08	39.390	41.280	38.800	39.080	28.557	1,862,786
2022-09-07	38.230	39.350	37.830	39.310	28.725	1,605,784
2022-09-06	37.950	38.630	37.300	38.600	28.207	1,808,017
2022-09-05	38.370	38.550	37.360	38.020	27.783	1,106,363
2022-09-02	39.090	39.610	38.010	38.450	28.097	1,562,191
2022-09-01	39.300	40.610	39.000	39.020	28.514	2,464,508
2022-08-31	37.270	40.810	37.110	39.400	28.791	3,035,801
2022-08-30	37.000	37.850	36.810	37.270	27.235	749,960
2022-08-29	37.150	37.160	36.400	36.890	26.957	963,621
2022-08-26	38.400	38.540	37.190	37.560	27.447	1,075,443
2022-08-25	38.010	38.650	37.010	38.480	28.119	966,747
2022-08-24	38.930	39.110	37.660	38.010	27.775	1,546,236
2022-08-23	40.060	40.130	38.850	39.000	28.499	2,083,718
2022-08-22	38.940	41.000	38.250	40.210	29.383	2,724,338
2022-08-19	38.830	39.490	38.600	38.940	28.455	1,006,499
2022-08-18	39.320	39.320	38.820	38.960	28.470	1,310,337
2022-08-17	40.510	40.590	39.100	39.570	28.915	2,262,111
2022-08-16	39.380	41.060	39.230	40.340	29.478	3,260,221
2022-08-15	39.470	39.580	38.990	39.100	28.572	1,201,356
2022-08-12	39.580	39.840	39.090	39.450	28.828	1,178,775
2022-08-11	38.900	39.800	38.900	39.600	28.937	1,589,753
2022-08-10	39.420	40.090	38.640	38.910	28.433	2,206,709
2022-08-09	40.000	40.720	39.380	39.780	29.069	2,889,367
2022-08-08	39.400	40.790	39.190	39.460	28.835	1,720,019
2022-08-05	38.990	39.590	38.490	39.380	28.777	1,373,968

← NewerPage 17 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.