Jiangshan Oupai Door Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.540	14.550	14.340	14.520	14.520	2,619,037
2025-10-22	14.430	14.570	14.410	14.520	14.520	2,389,730
2025-10-21	14.340	14.520	14.250	14.480	14.480	2,581,205
2025-10-20	14.420	14.480	14.280	14.310	14.310	2,712,029
2025-10-17	14.840	14.840	14.210	14.400	14.400	3,288,500
2025-10-16	15.000	15.000	14.500	14.590	14.590	6,342,116
2025-10-15	15.440	15.440	14.880	15.060	15.060	5,870,996
2025-10-14	16.170	17.100	15.090	15.260	15.260	17,715,034
2025-10-13	15.550	16.170	15.380	16.170	16.170	7,642,399
2025-10-10	15.560	15.950	15.500	15.870	15.870	6,526,412
2025-10-09	15.310	15.670	15.220	15.580	15.580	5,842,051
2025-09-30	15.340	15.480	15.130	15.290	15.290	3,544,951
2025-09-29	14.820	15.340	14.400	15.330	15.330	5,994,464
2025-09-26	15.260	15.300	14.780	14.830	14.830	4,207,319
2025-09-25	15.290	15.450	15.170	15.260	15.260	3,042,806
2025-09-24	15.200	15.340	15.000	15.290	15.290	3,108,317
2025-09-23	15.350	15.380	14.610	15.190	15.190	3,622,307
2025-09-22	15.200	15.350	15.110	15.300	15.300	4,241,209
2025-09-19	14.880	15.250	14.700	15.230	15.230	3,728,482
2025-09-18	15.450	15.450	14.840	14.950	14.950	4,079,642
2025-09-17	15.250	15.490	15.170	15.340	15.340	3,754,294
2025-09-16	14.990	15.150	14.860	15.150	15.150	3,116,964
2025-09-15	15.020	15.070	14.910	14.960	14.960	1,760,138
2025-09-12	14.990	15.090	14.910	15.010	15.010	2,329,220
2025-09-11	15.020	15.090	14.830	14.990	14.990	2,500,686
2025-09-10	15.070	15.070	14.920	15.030	15.030	2,232,067
2025-09-09	14.960	15.090	14.930	15.050	15.050	2,246,655
2025-09-08	14.830	15.070	14.800	15.010	15.010	2,875,167
2025-09-05	14.740	14.880	14.560	14.790	14.790	1,839,300
2025-09-04	14.550	14.870	14.430	14.750	14.750	2,312,000
2025-09-03	15.020	15.090	14.540	14.600	14.600	3,028,028
2025-09-02	14.940	15.150	14.820	15.090	15.090	3,308,421
2025-09-01	14.910	15.140	14.800	14.990	14.990	2,320,469
2025-08-29	15.020	15.020	14.850	14.900	14.900	1,896,297
2025-08-28	15.130	15.280	14.620	14.900	14.900	4,170,589
2025-08-27	15.500	15.600	15.120	15.130	15.130	4,898,060
2025-08-26	15.570	15.680	15.350	15.460	15.460	4,550,622
2025-08-25	15.360	16.440	15.300	15.570	15.570	8,079,039
2025-08-22	15.420	15.420	15.260	15.370	15.370	3,644,955
2025-08-21	15.160	15.480	15.100	15.430	15.430	6,057,611
2025-08-20	14.940	15.150	14.870	15.150	15.150	3,752,001
2025-08-19	14.920	14.970	14.800	14.940	14.940	2,211,411
2025-08-18	14.810	14.950	14.720	14.880	14.880	2,658,144
2025-08-15	14.670	14.810	14.630	14.760	14.760	1,768,712
2025-08-14	14.920	14.970	14.690	14.700	14.700	2,577,000
2025-08-13	15.040	15.040	14.870	14.910	14.910	1,977,604
2025-08-12	15.040	15.040	14.930	15.000	15.000	1,743,160
2025-08-11	14.870	15.020	14.860	15.000	15.000	2,127,636
2025-08-08	14.970	14.970	14.800	14.880	14.880	1,664,390
2025-08-07	14.980	15.020	14.880	14.940	14.940	1,770,579
2025-08-06	14.920	15.070	14.860	14.970	14.970	2,063,552
2025-08-05	14.860	14.930	14.820	14.870	14.870	1,590,743
2025-08-04	14.740	14.870	14.640	14.840	14.840	1,628,038
2025-08-01	14.720	14.870	14.610	14.820	14.820	2,240,161
2025-07-31	15.030	15.030	14.690	14.750	14.750	3,385,499
2025-07-30	14.960	15.090	14.930	14.980	14.980	2,575,057
2025-07-29	15.060	15.060	14.880	15.010	15.010	2,590,758
2025-07-28	15.040	15.110	14.980	15.070	15.070	2,835,650
2025-07-25	15.150	15.220	14.980	15.020	15.020	6,150,235
2025-07-24	15.130	15.250	15.060	15.170	15.170	5,742,193

← NewerPage 5 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.