Jiangshan Oupai Door Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	15.750	15.840	15.100	15.220	15.220	8,118,876
2026-01-16	15.680	16.200	15.350	15.830	15.830	11,338,894
2026-01-15	14.630	15.700	14.590	15.610	15.610	13,028,539
2026-01-14	14.740	14.780	14.540	14.610	14.610	3,638,619
2026-01-13	14.800	14.890	14.660	14.740	14.740	2,759,220
2026-01-12	14.630	14.910	14.510	14.800	14.800	4,397,129
2026-01-09	14.600	14.640	14.530	14.600	14.600	2,681,513
2026-01-08	14.590	14.710	14.400	14.570	14.570	3,619,743
2026-01-07	14.620	14.630	14.370	14.560	14.560	2,778,065
2026-01-06	14.630	14.660	14.530	14.630	14.630	2,811,309
2026-01-05	14.500	14.650	14.500	14.630	14.630	2,187,746
2025-12-31	14.500	14.590	14.330	14.550	14.550	1,530,069
2025-12-30	14.680	14.700	14.400	14.460	14.460	2,154,539
2025-12-29	15.100	15.100	14.600	14.720	14.720	4,419,431
2025-12-26	15.190	15.280	14.980	15.200	15.200	6,450,290
2025-12-25	14.830	15.140	14.770	15.140	15.140	3,680,772
2025-12-24	14.700	14.840	14.580	14.830	14.830	2,198,527
2025-12-23	14.760	14.760	14.580	14.690	14.690	2,094,894
2025-12-22	14.870	14.870	14.630	14.650	14.650	3,024,748
2025-12-19	14.870	14.950	14.650	14.800	14.800	3,252,248
2025-12-18	14.700	14.870	14.570	14.760	14.760	3,657,942
2025-12-17	14.650	14.740	14.360	14.720	14.720	2,666,014
2025-12-16	14.470	14.660	14.310	14.580	14.580	1,992,620
2025-12-15	14.580	14.660	14.350	14.550	14.550	1,579,979
2025-12-12	14.690	14.910	14.500	14.640	14.640	2,816,200
2025-12-11	14.810	14.900	14.470	14.580	14.580	2,245,038
2025-12-10	15.060	15.060	14.760	14.830	14.830	1,811,500
2025-12-09	14.980	15.180	14.870	14.980	14.980	4,033,100
2025-12-08	14.860	15.020	14.790	14.870	14.870	1,943,925
2025-12-05	14.500	14.800	14.480	14.790	14.790	1,716,800
2025-12-04	14.860	14.950	14.510	14.510	14.510	2,492,700
2025-12-03	15.000	15.100	14.820	14.900	14.900	1,920,700
2025-12-02	14.860	15.060	14.790	15.040	15.040	1,927,865
2025-12-01	15.010	15.150	14.830	14.860	14.860	1,772,545
2025-11-28	14.950	15.060	14.800	15.000	15.000	1,613,960
2025-11-27	14.790	15.080	14.760	14.950	14.950	1,878,944
2025-11-26	15.100	15.250	14.760	14.840	14.840	2,161,809
2025-11-25	14.860	15.210	14.860	15.100	15.100	2,185,393
2025-11-24	15.000	15.190	14.750	14.910	14.910	2,855,559
2025-11-21	14.990	15.150	14.500	15.000	15.000	4,112,625
2025-11-20	15.200	15.290	14.950	15.040	15.040	2,223,498
2025-11-19	15.350	15.390	15.050	15.080	15.080	2,224,304
2025-11-18	15.430	15.450	15.190	15.370	15.370	2,825,182
2025-11-17	15.250	15.480	15.080	15.300	15.300	3,276,129
2025-11-14	14.960	15.360	14.950	15.250	15.250	3,943,870
2025-11-13	14.880	15.020	14.870	14.970	14.970	2,523,184
2025-11-12	14.890	15.070	14.880	14.960	14.960	3,272,974
2025-11-11	14.890	15.040	14.860	14.930	14.930	2,959,061
2025-11-10	14.770	14.950	14.670	14.890	14.890	3,304,862
2025-11-07	14.720	14.850	14.700	14.760	14.760	2,059,413
2025-11-06	14.910	14.910	14.720	14.790	14.790	2,493,247
2025-11-05	14.580	15.010	14.500	14.870	14.870	6,493,557
2025-11-04	14.670	14.690	14.460	14.590	14.590	2,339,438
2025-11-03	14.360	14.590	14.320	14.580	14.580	2,503,005
2025-10-31	14.060	14.390	14.050	14.320	14.320	1,803,025
2025-10-30	14.400	14.400	14.100	14.120	14.120	2,472,210
2025-10-29	14.480	14.480	14.260	14.400	14.400	2,847,860
2025-10-28	14.430	14.490	14.360	14.430	14.430	1,847,884
2025-10-27	14.460	14.490	14.360	14.430	14.430	1,916,878
2025-10-24	14.360	14.490	14.360	14.460	14.460	3,665,663

← NewerPage 4 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.