Jiangshan Oupai Door Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	13.130	13.130	12.910	12.940	12.940	1,355,394
2026-04-21	13.240	13.350	13.010	13.080	13.080	1,232,106
2026-04-20	13.170	13.320	13.030	13.240	13.240	1,637,243
2026-04-17	13.270	13.390	13.010	13.120	13.120	1,646,647
2026-04-16	12.920	13.460	12.880	13.270	13.270	2,387,430
2026-04-15	13.290	13.290	12.900	12.930	12.930	2,098,705
2026-04-14	13.400	13.410	13.050	13.240	13.240	1,545,514
2026-04-13	13.420	13.490	13.130	13.260	13.260	1,361,944
2026-04-10	13.240	13.560	13.240	13.460	13.460	1,512,654
2026-04-09	13.510	13.550	13.180	13.220	13.220	1,328,490
2026-04-08	13.580	13.620	13.310	13.510	13.510	1,897,018
2026-04-07	13.030	13.370	12.870	13.290	13.290	2,316,320
2026-04-03	13.520	13.710	13.010	13.040	13.040	1,746,081
2026-04-02	13.600	13.800	13.410	13.540	13.540	1,268,613
2026-04-01	13.460	13.720	13.460	13.680	13.680	1,467,694
2026-03-31	13.520	13.820	13.340	13.380	13.380	1,453,930
2026-03-30	13.310	13.560	13.160	13.550	13.550	1,579,358
2026-03-27	12.960	13.530	12.930	13.380	13.380	2,351,994
2026-03-26	13.380	13.500	13.120	13.200	13.200	1,417,500
2026-03-25	13.100	13.380	12.940	13.380	13.380	2,234,199
2026-03-24	12.550	13.030	12.310	13.000	13.000	2,732,707
2026-03-23	13.200	13.200	12.150	12.320	12.320	3,878,077
2026-03-20	13.930	14.070	13.450	13.450	13.450	2,830,020
2026-03-19	14.260	14.270	13.900	13.940	13.940	1,869,920
2026-03-18	14.230	14.360	14.060	14.300	14.300	1,508,913
2026-03-17	14.410	14.480	14.140	14.170	14.170	1,864,255
2026-03-16	14.200	14.430	14.180	14.380	14.380	1,635,114
2026-03-13	14.170	14.460	14.170	14.230	14.230	2,259,176
2026-03-12	14.510	14.560	14.210	14.280	14.280	2,210,610
2026-03-11	14.830	14.840	14.450	14.490	14.490	1,973,070
2026-03-10	14.400	14.750	14.280	14.730	14.730	2,648,060
2026-03-09	14.390	14.500	14.100	14.260	14.260	2,613,208
2026-03-06	14.110	14.580	14.100	14.560	14.560	2,544,262
2026-03-05	14.250	14.350	14.060	14.100	14.100	2,212,009
2026-03-04	14.440	14.450	13.900	14.000	14.000	3,362,776
2026-03-03	14.660	15.250	14.440	14.530	14.530	4,679,294
2026-03-02	15.100	15.120	14.510	14.580	14.580	4,798,720
2026-02-27	15.230	15.560	15.170	15.300	15.300	3,589,286
2026-02-26	15.100	15.400	14.940	15.230	15.230	2,851,261
2026-02-25	15.070	15.400	15.060	15.100	15.100	3,532,607
2026-02-24	14.730	15.080	14.710	15.070	15.070	3,663,479
2026-02-13	14.700	14.820	14.640	14.640	14.640	1,711,513
2026-02-12	15.040	15.120	14.630	14.690	14.690	3,337,310
2026-02-11	15.140	15.160	15.030	15.080	15.080	1,974,056
2026-02-10	15.180	15.250	15.040	15.110	15.110	2,115,209
2026-02-09	15.090	15.140	14.970	15.120	15.120	2,284,120
2026-02-06	14.920	15.140	14.890	15.010	15.010	2,147,598
2026-02-05	15.030	15.180	14.960	15.000	15.000	3,089,462
2026-02-04	15.030	15.170	14.740	15.140	15.140	3,852,490
2026-02-03	15.130	15.200	14.920	15.030	15.030	3,026,802
2026-02-02	14.810	15.550	14.800	15.120	15.120	6,148,622
2026-01-30	14.610	14.980	14.590	14.840	14.840	3,227,583
2026-01-29	14.480	14.840	14.410	14.730	14.730	3,271,854
2026-01-28	14.600	14.660	14.470	14.580	14.580	1,901,457
2026-01-27	14.710	14.790	14.430	14.610	14.610	2,972,064
2026-01-26	15.200	15.220	14.550	14.840	14.840	6,085,160
2026-01-23	15.230	15.420	15.110	15.290	15.290	3,813,632
2026-01-22	15.220	15.280	15.100	15.220	15.220	2,661,421
2026-01-21	15.270	15.410	15.140	15.210	15.210	2,877,939
2026-01-20	15.160	15.660	15.100	15.260	15.260	4,686,704

← NewerPage 3 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.