Jiangshan Oupai Door Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	53.400	55.330	50.500	53.080	29.394	5,100,561
2022-05-10	48.680	53.460	46.770	52.000	28.796	3,989,261
2022-05-09	48.700	50.850	48.300	48.600	26.913	1,865,883
2022-05-06	51.000	51.000	47.000	48.770	27.007	2,720,009
2022-05-05	47.120	51.040	45.760	51.040	28.264	1,708,003
2022-04-29	44.160	47.050	43.750	46.400	25.695	3,957,800
2022-04-28	48.300	48.300	43.650	43.650	24.172	4,176,873
2022-04-27	46.750	49.770	46.220	48.500	26.858	3,186,547
2022-04-26	52.000	52.700	49.660	50.130	27.760	2,112,096
2022-04-25	57.400	58.330	53.100	53.100	29.405	1,540,590
2022-04-22	60.220	60.220	58.390	59.000	32.672	1,089,215
2022-04-21	59.630	60.620	56.800	60.230	33.353	1,652,779
2022-04-20	61.470	61.470	59.170	60.000	33.226	742,858
2022-04-19	62.280	62.320	59.800	60.690	33.608	946,516
2022-04-18	65.630	65.630	62.010	62.690	34.715	1,189,335
2022-04-15	64.420	66.500	61.610	66.170	36.642	851,849
2022-04-14	63.870	68.500	63.560	64.830	35.900	1,409,165
2022-04-13	65.010	65.600	62.810	63.740	35.297	1,139,450
2022-04-12	66.420	69.810	64.910	65.900	36.493	1,924,521
2022-04-11	65.710	69.200	63.520	66.910	37.052	1,696,988
2022-04-08	67.160	68.000	65.190	65.830	36.454	977,152
2022-04-07	68.220	69.910	66.560	66.810	36.997	1,156,669
2022-04-06	65.100	70.450	64.160	68.740	38.066	2,375,168
2022-04-01	62.550	65.350	62.340	65.270	36.144	1,949,320
2022-03-31	62.900	66.270	62.000	63.610	35.225	3,657,611
2022-03-30	57.980	62.880	57.520	62.880	34.821	2,148,584
2022-03-29	59.230	59.990	56.960	57.160	31.653	1,271,936
2022-03-28	58.500	59.340	56.500	59.100	32.727	1,788,124
2022-03-25	61.350	61.350	58.280	58.590	32.445	1,731,822
2022-03-24	61.930	61.980	60.060	60.900	33.724	1,381,703
2022-03-23	63.490	63.490	61.260	62.470	34.594	2,266,954
2022-03-22	61.490	67.000	60.020	64.670	35.812	2,553,753
2022-03-21	63.800	63.800	61.000	61.790	34.217	1,273,436
2022-03-18	63.890	65.660	61.500	64.000	35.441	1,586,406
2022-03-17	58.220	62.950	58.220	62.950	34.859	1,126,072
2022-03-16	56.810	57.920	55.020	57.230	31.692	1,508,833
2022-03-15	61.110	61.150	56.000	56.150	31.094	1,773,318
2022-03-14	63.000	64.330	60.850	60.980	33.768	1,150,545
2022-03-11	63.900	64.740	61.640	64.180	35.540	719,934
2022-03-10	67.000	68.050	64.010	64.770	35.867	804,899
2022-03-09	66.000	66.850	61.580	65.430	36.233	1,549,322
2022-03-08	69.950	70.770	66.000	66.000	36.548	1,493,376
2022-03-07	74.450	74.450	69.600	70.300	38.930	1,582,894
2022-03-04	79.000	79.530	74.300	75.210	41.649	2,226,307
2022-03-03	73.780	80.340	72.040	80.340	44.489	2,674,517
2022-03-02	74.110	74.110	72.050	73.040	40.447	640,998
2022-03-01	71.650	73.740	71.030	73.310	40.596	1,083,771
2022-02-28	69.570	72.330	69.080	71.830	39.777	1,169,556
2022-02-25	69.880	71.330	69.560	70.120	38.830	1,034,928
2022-02-24	70.670	71.490	68.530	69.530	38.503	1,609,790
2022-02-23	70.050	72.000	68.820	71.500	39.594	1,367,794
2022-02-22	71.110	71.110	69.500	69.700	38.597	1,224,673
2022-02-21	70.040	73.370	68.270	71.320	39.494	1,553,867
2022-02-18	68.840	70.130	67.600	70.050	38.791	1,817,277
2022-02-17	73.260	73.400	68.480	68.910	38.160	2,535,777
2022-02-16	69.610	74.750	68.570	73.400	40.646	2,447,907
2022-02-15	72.880	72.880	69.000	69.610	38.548	3,039,061
2022-02-14	75.010	75.840	70.510	73.150	40.508	2,711,875
2022-02-11	79.500	86.000	77.800	77.910	43.144	2,098,224
2022-02-10	76.680	80.890	74.300	80.000	44.301	1,872,303

← NewerPage 19 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.