Jiangshan Oupai Door Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 51.710 | 53.020 | 50.770 | 52.460 | 29.050 | 1,350,577 |
| 2021-11-08 | 51.300 | 53.000 | 51.100 | 51.370 | 28.447 | 1,114,360 |
| 2021-11-05 | 52.330 | 52.800 | 51.550 | 51.730 | 28.646 | 804,127 |
| 2021-11-04 | 52.500 | 52.970 | 51.520 | 52.340 | 28.984 | 796,015 |
| 2021-11-03 | 51.190 | 53.380 | 51.190 | 52.510 | 29.078 | 828,465 |
| 2021-11-02 | 53.000 | 54.690 | 52.170 | 52.230 | 28.923 | 993,402 |
| 2021-11-01 | 51.450 | 53.980 | 50.850 | 53.300 | 29.516 | 1,615,744 |
| 2021-10-29 | 51.110 | 52.690 | 49.690 | 51.900 | 28.740 | 2,092,703 |
| 2021-10-28 | 51.960 | 51.960 | 49.480 | 50.920 | 28.198 | 2,705,297 |
| 2021-10-27 | 58.100 | 59.430 | 53.060 | 53.090 | 29.399 | 3,789,463 |
| 2021-10-26 | 62.300 | 62.850 | 58.500 | 58.950 | 32.644 | 3,525,040 |
| 2021-10-25 | 64.020 | 65.000 | 60.200 | 63.520 | 35.175 | 5,876,476 |
| 2021-10-22 | 60.520 | 65.120 | 60.520 | 65.120 | 36.061 | 4,321,580 |
| 2021-10-21 | 57.250 | 62.930 | 57.250 | 59.200 | 32.783 | 2,853,357 |
| 2021-10-20 | 59.460 | 59.780 | 56.520 | 57.220 | 31.686 | 1,062,984 |
| 2021-10-19 | 59.000 | 59.960 | 57.370 | 59.460 | 32.927 | 948,766 |
| 2021-10-18 | 59.760 | 60.000 | 57.580 | 58.190 | 32.224 | 996,540 |
| 2021-10-15 | 61.200 | 61.200 | 59.030 | 59.760 | 33.093 | 544,296 |
| 2021-10-14 | 60.910 | 61.510 | 60.190 | 60.650 | 33.586 | 588,393 |
← NewerPage 21 of 21 · 1,219 trading days
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.