Jiangshan Oupai Door Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	20.190	20.280	19.370	19.410	19.410	2,432,568
2024-10-28	19.460	20.370	19.460	20.190	20.190	3,560,116
2024-10-25	18.850	19.580	18.850	19.380	19.380	2,355,413
2024-10-24	19.140	19.290	18.690	18.750	18.750	1,317,424
2024-10-23	19.300	19.770	18.940	19.150	19.150	2,874,967
2024-10-22	18.800	19.490	18.580	19.230	19.230	2,553,039
2024-10-21	18.680	18.950	18.400	18.650	18.650	2,694,387
2024-10-18	18.140	18.710	18.020	18.490	18.490	1,898,476
2024-10-17	19.380	19.450	18.250	18.280	18.280	3,196,978
2024-10-16	18.680	19.880	18.630	19.370	19.370	3,316,506
2024-10-15	19.000	19.570	18.740	18.830	18.830	1,936,298
2024-10-14	18.790	19.360	18.400	19.140	19.140	1,821,289
2024-10-11	18.880	19.050	18.300	18.600	18.600	1,508,613
2024-10-10	18.920	19.480	18.450	18.930	18.930	2,190,548
2024-10-09	20.600	20.600	18.930	18.930	18.930	3,176,888
2024-10-08	23.100	23.100	20.140	21.030	21.030	5,218,727
2024-09-30	21.000	21.250	19.900	21.000	21.000	4,683,943
2024-09-27	18.600	19.490	18.590	19.410	19.410	3,075,369
2024-09-26	16.890	18.600	16.760	18.590	18.590	4,531,933
2024-09-25	17.030	17.480	16.850	16.910	16.910	929,394
2024-09-24	16.280	16.850	16.280	16.830	16.830	909,640
2024-09-23	16.000	16.500	15.810	16.250	16.250	484,665
2024-09-20	16.450	16.450	15.950	16.090	16.090	663,510
2024-09-19	15.870	16.590	15.820	16.370	16.370	1,040,162
2024-09-18	15.600	16.000	15.330	15.710	15.710	418,245
2024-09-13	15.870	16.120	15.670	15.700	15.700	519,400
2024-09-12	16.230	16.390	15.950	15.970	15.970	558,300
2024-09-11	16.150	16.300	15.950	16.240	16.240	542,308
2024-09-10	16.040	16.160	15.710	16.090	16.090	601,542
2024-09-09	16.500	16.500	15.890	16.020	16.020	523,004
2024-09-06	16.500	16.640	16.200	16.250	16.250	568,428
2024-09-05	16.700	16.750	16.420	16.630	16.630	489,306
2024-09-04	16.640	16.800	16.360	16.390	16.390	756,630
2024-09-03	16.330	16.900	16.150	16.680	16.680	1,105,397
2024-09-02	16.810	16.810	16.280	16.310	16.310	1,005,530
2024-08-30	17.300	17.460	16.250	16.870	16.870	1,275,804
2024-08-29	16.180	16.660	16.090	16.580	16.580	603,800
2024-08-28	16.420	16.530	16.000	16.300	16.300	477,342
2024-08-27	16.430	16.600	16.100	16.200	16.200	606,727
2024-08-26	16.460	16.860	16.300	16.590	16.590	629,738
2024-08-23	16.480	16.810	16.390	16.480	16.480	476,910
2024-08-22	16.540	16.890	16.470	16.530	16.530	707,150
2024-08-21	16.650	16.730	16.490	16.600	16.600	680,475
2024-08-20	17.230	17.280	16.460	16.590	16.590	1,308,102
2024-08-19	17.300	17.450	17.170	17.260	17.260	599,514
2024-08-16	17.670	17.730	17.260	17.300	17.300	587,900
2024-08-15	17.410	17.690	17.290	17.670	17.670	705,650
2024-08-14	17.520	17.650	17.200	17.470	17.470	767,497
2024-08-13	17.470	17.680	17.210	17.510	17.510	1,034,621
2024-08-12	17.230	17.620	17.060	17.470	17.470	1,043,737
2024-08-09	17.230	17.750	17.100	17.340	17.340	1,180,714
2024-08-08	16.740	17.600	16.740	17.170	17.170	1,334,045
2024-08-07	16.850	16.950	16.560	16.860	16.860	528,983
2024-08-06	16.550	16.950	16.550	16.850	16.850	763,126
2024-08-05	16.560	17.100	16.350	16.450	16.450	1,034,120
2024-08-02	16.620	17.050	16.560	16.620	16.620	636,828
2024-08-01	16.760	16.990	16.660	16.830	16.830	1,250,680
2024-07-31	15.810	16.870	15.810	16.840	16.840	1,946,620
2024-07-30	15.690	15.990	15.560	15.880	15.880	688,579
2024-07-29	16.030	16.090	15.600	15.690	15.690	810,583

← NewerPage 9 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.