Jiangshan Oupai Door Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	38.610	39.100	37.900	38.550	28.170	1,357,382
2022-08-03	39.600	39.820	38.030	38.190	27.907	1,602,519
2022-08-02	40.550	40.550	38.510	39.170	28.623	2,279,180
2022-08-01	40.300	41.170	40.020	40.970	29.938	1,528,129
2022-07-29	42.200	42.400	40.430	40.800	29.814	2,128,243
2022-07-28	42.110	42.580	41.350	42.450	31.020	1,519,347
2022-07-27	42.040	42.320	40.890	41.900	30.618	1,647,155
2022-07-26	41.040	42.750	40.220	41.940	30.647	2,217,203
2022-07-25	40.600	42.750	40.010	41.450	30.289	3,207,536
2022-07-22	43.170	43.490	39.930	40.720	29.756	4,299,841
2022-07-21	42.550	44.450	41.750	42.840	31.305	4,252,686
2022-07-20	40.480	42.590	39.890	42.540	31.086	4,817,956
2022-07-19	41.610	42.000	39.810	40.190	29.368	2,781,745
2022-07-18	41.430	42.480	40.710	41.600	30.399	2,102,701
2022-07-15	42.500	43.000	41.320	41.460	30.297	2,379,695
2022-07-14	46.130	46.430	42.070	42.830	31.298	3,973,505
2022-07-13	46.020	47.200	45.620	46.130	33.709	859,149
2022-07-12	47.090	47.660	45.510	46.070	33.665	913,136
2022-07-11	48.650	48.650	46.650	47.400	34.637	1,187,642
2022-07-08	48.800	49.220	47.210	48.000	35.076	1,317,244
2022-07-07	50.000	50.000	48.650	48.800	35.660	1,569,020
2022-07-06	49.300	54.210	49.300	50.100	36.610	2,187,458
2022-07-05	69.750	69.750	63.020	64.800	35.884	3,866,618
2022-07-04	70.050	70.930	67.050	69.170	38.304	1,715,077
2022-07-01	72.040	73.000	68.830	70.360	38.963	3,157,377
2022-06-30	67.730	73.560	66.310	72.230	39.998	5,200,417
2022-06-29	61.330	67.540	60.800	66.870	37.030	4,271,696
2022-06-28	60.310	61.600	59.300	61.400	34.001	1,641,192
2022-06-27	59.150	62.180	58.300	60.070	33.265	2,106,329
2022-06-24	56.280	61.000	56.280	59.160	32.761	2,213,653
2022-06-23	54.840	56.230	54.290	56.160	31.099	1,493,268
2022-06-22	58.530	58.530	55.390	55.460	30.712	1,918,712
2022-06-21	58.940	61.110	58.460	58.770	32.545	3,867,757
2022-06-20	54.540	58.960	54.540	58.630	32.467	3,296,110
2022-06-17	54.060	54.220	52.230	53.700	29.737	2,060,486
2022-06-16	53.700	55.000	53.040	54.220	30.025	2,781,663
2022-06-15	49.980	54.500	49.890	52.790	29.233	3,633,672
2022-06-14	49.510	50.100	48.200	49.700	27.522	1,307,722
2022-06-13	50.340	50.730	49.350	50.190	27.793	1,238,087
2022-06-10	50.060	51.200	49.760	50.320	27.865	747,867
2022-06-09	51.120	51.190	50.090	50.320	27.865	767,307
2022-06-08	51.500	51.520	50.250	51.120	28.308	1,067,885
2022-06-07	52.100	52.580	50.780	51.460	28.497	1,414,029
2022-06-06	51.700	53.500	51.420	51.990	28.790	1,742,058
2022-06-02	51.250	52.350	50.450	52.200	28.906	2,012,186
2022-06-01	49.500	52.400	49.500	51.290	28.403	2,305,852
2022-05-31	50.100	50.290	49.030	50.170	27.782	1,515,566
2022-05-30	48.810	51.000	48.500	50.560	27.998	2,999,384
2022-05-27	48.020	48.890	46.880	47.240	26.160	1,651,299
2022-05-26	48.780	48.880	47.220	47.950	26.553	1,559,626
2022-05-25	47.990	48.720	47.000	48.570	26.896	1,366,238
2022-05-24	51.060	51.200	48.230	48.300	26.747	2,256,657
2022-05-23	50.800	51.490	50.020	51.000	28.242	1,244,096
2022-05-20	51.000	52.010	50.180	50.790	28.126	1,951,285
2022-05-19	50.000	50.810	49.000	50.780	28.120	1,438,178
2022-05-18	51.800	52.000	50.570	50.920	28.198	2,300,603
2022-05-17	52.340	52.880	50.500	52.160	28.884	3,083,842
2022-05-16	56.210	56.660	51.700	52.610	29.134	5,410,320
2022-05-13	50.100	54.570	49.570	54.570	30.219	5,747,139
2022-05-12	52.030	52.700	49.000	49.610	27.472	4,187,654

← NewerPage 18 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.