Jiangshan Oupai Door Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	75.170	78.650	74.010	76.270	42.236	1,278,415
2022-02-08	75.000	76.500	73.540	75.330	41.715	1,400,496
2022-02-07	83.270	83.270	75.580	76.930	42.601	2,164,090
2022-01-28	78.490	82.600	76.800	79.780	44.179	2,004,086
2022-01-27	80.140	80.870	75.730	76.550	42.391	2,038,030
2022-01-26	81.410	83.990	78.010	80.240	44.434	2,326,673
2022-01-25	78.900	84.710	78.500	80.600	44.633	2,471,557
2022-01-24	84.790	86.190	81.010	83.970	46.499	2,730,702
2022-01-21	86.500	86.660	82.210	84.470	46.776	2,620,380
2022-01-20	82.120	88.080	80.600	87.460	48.432	5,541,547
2022-01-19	75.500	83.690	75.500	81.250	44.993	6,732,348
2022-01-18	75.000	77.200	72.900	76.080	42.130	2,164,631
2022-01-17	69.690	76.490	69.690	75.400	41.754	2,974,197
2022-01-14	69.550	71.690	69.550	69.570	38.525	1,593,039
2022-01-13	71.630	72.740	68.950	69.320	38.387	2,547,522
2022-01-12	73.650	74.110	70.200	72.520	40.159	2,063,736
2022-01-11	74.750	74.880	71.700	73.500	40.702	2,552,680
2022-01-10	69.500	75.300	69.400	74.730	41.383	4,269,926
2022-01-07	71.000	75.890	68.300	69.530	38.503	5,982,491
2022-01-06	67.120	71.870	65.100	71.000	39.317	4,920,526
2022-01-05	63.400	69.910	62.400	67.220	37.224	5,628,223
2022-01-04	63.110	63.870	61.680	63.550	35.192	2,302,876
2021-12-31	63.050	64.200	62.160	63.080	34.931	2,558,913
2021-12-30	62.350	64.000	61.700	63.190	34.992	2,987,189
2021-12-29	62.080	63.500	60.100	62.350	34.527	3,523,117
2021-12-28	62.810	63.000	61.110	61.960	34.311	4,258,734
2021-12-27	56.740	61.780	55.600	61.780	34.211	3,951,373
2021-12-24	58.500	58.840	55.040	56.160	31.099	2,480,519
2021-12-23	58.500	59.800	58.000	58.440	32.362	1,749,842
2021-12-22	61.450	62.550	58.260	59.590	32.999	3,283,465
2021-12-21	59.500	62.540	59.250	62.540	34.632	2,999,136
2021-12-20	58.580	59.680	58.180	59.010	32.678	1,212,813
2021-12-17	59.500	60.490	58.030	58.750	32.534	1,758,774
2021-12-16	58.790	59.800	57.720	59.670	33.043	2,136,729
2021-12-15	59.970	59.970	57.830	58.280	32.273	1,790,893
2021-12-14	61.000	61.000	59.100	59.440	32.916	2,180,689
2021-12-13	62.000	63.270	60.500	61.000	33.780	3,264,747
2021-12-10	63.000	66.000	61.000	62.940	34.854	4,119,342
2021-12-09	63.500	66.100	62.980	64.380	35.651	5,461,635
2021-12-08	62.000	64.530	60.800	63.080	34.931	5,277,025
2021-12-07	55.500	60.640	55.000	60.640	33.580	4,498,245
2021-12-06	53.120	57.980	53.100	55.130	30.529	1,834,249
2021-12-03	52.720	53.290	52.310	53.130	29.421	543,703
2021-12-02	54.520	54.640	52.550	52.650	29.156	993,422
2021-12-01	53.430	54.350	53.010	54.350	30.097	1,003,182
2021-11-30	53.880	54.350	53.060	53.430	29.588	712,806
2021-11-29	54.900	54.900	52.990	53.600	29.682	1,064,885
2021-11-26	57.280	57.320	54.960	55.500	30.734	1,245,322
2021-11-25	56.880	58.650	56.380	57.320	31.742	1,026,379
2021-11-24	56.200	57.210	55.830	56.880	31.498	1,021,625
2021-11-23	58.000	58.000	55.410	56.200	31.121	2,013,334
2021-11-22	60.130	60.160	57.910	58.250	32.257	1,323,849
2021-11-19	58.800	60.200	57.810	60.200	33.337	1,113,819
2021-11-18	59.480	60.100	58.570	58.800	32.561	803,415
2021-11-17	61.580	62.430	59.100	60.100	33.281	1,847,976
2021-11-16	62.100	62.680	60.200	61.970	34.317	1,658,694
2021-11-15	57.450	63.220	56.330	62.130	34.405	3,025,429
2021-11-12	59.080	60.000	56.000	57.480	31.830	2,696,349
2021-11-11	52.950	58.250	52.770	58.250	32.257	2,061,590
2021-11-10	52.460	53.900	52.460	52.950	29.322	1,276,338

← NewerPage 20 of 21 · 1,219 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.