Jiangshan Oupai Door Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	17.350	17.350	16.750	16.910	16.910	1,828,050
2025-01-21	17.810	17.910	17.280	17.390	17.390	1,844,407
2025-01-20	17.900	18.050	17.570	17.830	17.830	2,155,946
2025-01-17	18.610	18.630	18.000	18.280	18.280	1,928,900
2025-01-16	18.680	18.990	18.520	18.760	18.760	2,381,267
2025-01-15	19.180	19.200	18.490	18.580	18.580	3,618,328
2025-01-14	19.600	19.960	18.880	19.530	19.530	7,047,191
2025-01-13	18.110	19.400	18.000	19.400	19.400	3,162,180
2025-01-10	18.190	18.470	17.620	18.330	18.330	1,298,850
2025-01-09	17.960	18.670	17.740	18.270	18.270	1,711,773
2025-01-08	17.900	18.110	17.570	18.000	18.000	767,343
2025-01-07	17.820	18.000	17.550	17.960	17.960	829,537
2025-01-06	17.910	18.100	17.340	17.820	17.820	1,338,566
2025-01-03	18.580	18.650	17.950	17.970	17.970	1,802,522
2025-01-02	18.330	19.250	18.300	18.490	18.490	2,334,768
2024-12-31	18.560	18.940	18.350	18.400	18.400	860,775
2024-12-30	18.530	18.640	18.310	18.500	18.500	735,030
2024-12-27	18.490	18.770	18.490	18.720	18.720	995,619
2024-12-26	18.420	18.880	18.420	18.590	18.590	1,163,938
2024-12-25	18.580	18.600	17.910	18.500	18.500	1,499,484
2024-12-24	18.430	18.560	18.130	18.540	18.540	1,382,392
2024-12-23	19.140	19.140	18.080	18.300	18.300	2,035,076
2024-12-20	19.160	19.410	18.800	18.910	18.910	1,534,343
2024-12-19	19.580	19.600	18.940	19.160	19.160	2,331,441
2024-12-18	19.940	20.100	19.520	19.710	19.710	2,295,081
2024-12-17	20.000	20.650	19.810	19.930	19.930	2,145,896
2024-12-16	20.090	20.280	19.810	20.110	20.110	2,132,056
2024-12-13	20.790	20.790	19.880	19.980	19.980	2,303,053
2024-12-12	20.290	21.220	20.140	20.850	20.850	3,961,441
2024-12-11	19.930	20.390	19.900	20.270	20.270	1,234,812
2024-12-10	20.300	20.750	19.850	19.930	19.930	1,825,352
2024-12-09	19.900	19.950	19.550	19.820	19.820	1,051,431
2024-12-06	19.510	20.000	19.510	19.810	19.810	1,240,221
2024-12-05	19.150	19.690	19.150	19.600	19.600	1,336,153
2024-12-04	19.330	19.430	19.100	19.330	19.330	1,537,956
2024-12-03	19.550	19.680	19.060	19.330	19.330	1,218,941
2024-12-02	19.160	19.800	19.060	19.510	19.510	1,393,425
2024-11-29	18.750	19.360	18.750	19.180	19.180	1,383,975
2024-11-28	19.000	19.150	18.750	18.800	18.800	1,017,069
2024-11-27	18.760	19.040	18.300	19.040	19.040	1,271,165
2024-11-26	18.970	19.060	18.700	18.710	18.710	1,098,336
2024-11-25	18.400	19.080	18.400	18.900	18.900	1,248,023
2024-11-22	19.420	19.480	18.500	18.530	18.530	1,558,059
2024-11-21	19.500	19.650	19.230	19.400	19.400	1,068,484
2024-11-20	19.590	19.640	19.280	19.500	19.500	1,200,258
2024-11-19	19.360	19.580	19.120	19.500	19.500	1,051,128
2024-11-18	19.680	20.000	19.310	19.360	19.360	1,100,992
2024-11-15	20.000	20.280	19.710	19.760	19.760	1,159,430
2024-11-14	20.640	20.740	20.040	20.120	20.120	974,442
2024-11-13	20.650	20.810	20.110	20.550	20.550	1,089,110
2024-11-12	20.970	21.400	20.550	20.700	20.700	1,963,762
2024-11-11	20.510	20.970	20.250	20.970	20.970	1,659,553
2024-11-08	20.870	21.070	20.350	20.690	20.690	2,786,093
2024-11-07	20.190	21.150	20.150	20.850	20.850	3,160,684
2024-11-06	19.600	20.590	19.220	20.360	20.360	3,731,494
2024-11-05	19.420	19.690	19.120	19.620	19.620	2,013,876
2024-11-04	19.590	19.600	19.170	19.430	19.430	1,693,387
2024-11-01	19.980	20.110	19.200	19.690	19.690	2,775,267
2024-10-31	19.320	20.310	18.730	20.060	20.060	3,944,747
2024-10-30	19.310	20.080	19.180	19.480	19.480	1,815,042

← NewerPage 8 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.