Jiangshan Oupai Door Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.010	10.010	9.340	9.500	9.500	3,274,911
2026-07-20	10.400	10.740	9.810	9.930	9.930	2,821,165
2026-07-17	10.850	11.130	10.390	10.480	10.480	2,117,752
2026-07-16	10.500	11.010	10.440	10.850	10.850	1,979,398
2026-07-15	10.450	10.800	10.340	10.630	10.630	1,901,800
2026-07-14	10.290	10.500	10.150	10.470	10.470	2,397,900
2026-07-13	10.700	10.740	10.210	10.400	10.400	2,564,400
2026-07-10	10.500	10.950	10.310	10.700	10.700	2,932,204
2026-07-09	10.700	10.720	10.360	10.490	10.490	1,985,415
2026-07-08	10.600	10.970	10.510	10.710	10.710	1,327,830
2026-07-07	10.880	10.990	10.660	10.720	10.720	1,701,499
2026-07-06	11.080	11.240	10.910	10.930	10.930	2,254,090
2026-07-03	11.420	11.600	11.000	11.140	11.140	4,044,885
2026-07-02	11.150	12.210	11.140	11.250	11.250	6,247,756
2026-07-01	10.750	11.690	10.560	11.160	11.160	5,191,991
2026-06-30	10.740	11.000	10.620	10.700	10.700	2,464,089
2026-06-29	10.780	11.000	10.270	10.770	10.770	2,943,800
2026-06-26	10.830	11.070	10.490	10.770	10.770	3,670,665
2026-06-25	10.860	11.060	10.650	10.940	10.940	2,919,240
2026-06-24	11.660	11.870	10.870	11.080	11.080	3,046,500
2026-06-23	11.100	12.060	10.980	11.650	11.650	3,940,367
2026-06-22	11.160	11.190	10.680	11.080	11.080	2,595,400
2026-06-18	10.860	11.340	10.550	11.100	11.100	3,565,369
2026-06-17	11.320	11.320	10.800	10.900	10.900	2,921,887
2026-06-16	11.660	11.660	11.280	11.340	11.340	2,039,361
2026-06-15	11.910	12.160	11.420	11.680	11.680	2,952,993
2026-06-12	11.670	12.050	11.500	11.910	11.910	2,577,270
2026-06-11	11.790	11.790	11.350	11.600	11.600	2,003,551
2026-06-10	12.100	12.300	11.700	11.770	11.770	3,368,964
2026-06-09	12.500	12.560	12.010	12.100	12.100	1,837,630
2026-06-08	12.530	12.600	11.960	12.490	12.490	2,352,990
2026-06-05	12.190	12.720	11.890	12.530	12.530	3,513,038
2026-06-04	12.400	12.520	12.030	12.180	12.180	1,732,409
2026-06-03	12.880	12.880	12.320	12.470	12.470	2,621,224
2026-06-02	13.130	13.210	12.730	12.890	12.890	2,720,783
2026-06-01	12.880	13.800	12.740	13.140	13.140	4,650,119
2026-05-29	13.060	13.270	12.600	13.140	13.140	4,014,445
2026-05-28	12.650	13.440	12.360	13.090	13.090	4,144,819
2026-05-27	13.000	13.000	12.290	12.650	12.650	2,171,808
2026-05-26	13.310	13.330	12.800	12.970	12.970	1,705,252
2026-05-25	13.280	13.490	13.010	13.370	13.370	1,793,769
2026-05-22	13.100	13.460	13.020	13.290	13.290	1,943,638
2026-05-21	13.780	13.910	13.100	13.390	13.390	2,316,338
2026-05-20	13.960	13.980	13.530	13.790	13.790	2,190,274
2026-05-19	13.970	14.150	13.770	14.030	14.030	2,013,866
2026-05-18	14.180	14.180	13.600	14.040	14.040	2,194,200
2026-05-15	13.900	14.050	13.680	13.990	13.990	2,060,377
2026-05-14	14.350	14.380	13.880	14.000	14.000	2,761,394
2026-05-13	13.970	14.460	13.950	14.320	14.320	4,361,263
2026-05-12	14.400	14.530	13.960	13.980	13.980	3,672,948
2026-05-11	13.960	14.490	13.900	14.400	14.400	4,151,646
2026-05-08	13.720	13.960	13.650	13.960	13.960	2,544,403
2026-05-07	13.820	13.920	13.610	13.680	13.680	2,022,533
2026-05-06	13.800	13.900	13.640	13.790	13.790	2,200,669
2026-04-30	13.610	13.780	13.500	13.660	13.660	2,098,388
2026-04-29	13.370	13.640	13.310	13.610	13.610	2,270,919
2026-04-28	13.380	13.650	13.250	13.370	13.370	1,968,328
2026-04-27	13.110	13.580	12.980	13.520	13.520	2,723,967
2026-04-24	12.850	13.220	12.780	13.150	13.150	2,551,914
2026-04-23	12.940	13.030	12.780	12.860	12.860	1,478,240

← NewerPage 2 of 5 · 243 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.