Jiangshan Oupai Door Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	15.130	15.250	15.060	15.170	15.170	5,742,193
2025-07-23	15.160	15.360	15.000	15.170	15.170	8,691,098
2025-07-22	17.100	17.230	15.070	15.450	15.450	20,582,223
2025-07-21	16.200	16.770	16.180	16.630	16.630	7,153,665
2025-07-18	16.250	16.430	16.080	16.200	16.200	1,690,600
2025-07-17	16.290	16.570	16.220	16.300	16.300	2,102,790
2025-07-16	16.270	16.500	15.930	16.380	16.380	3,326,659
2025-07-15	16.570	16.580	16.210	16.400	16.400	3,576,838
2025-07-14	16.260	16.780	16.160	16.570	16.570	5,397,681
2025-07-11	15.940	16.600	15.810	16.300	16.300	5,526,708
2025-07-10	15.670	15.980	15.600	15.940	15.940	3,796,380
2025-07-09	15.730	16.070	15.620	15.690	15.690	4,045,847
2025-07-08	15.510	15.740	15.320	15.670	15.670	3,152,276
2025-07-07	15.230	15.550	15.150	15.440	15.440	3,074,400
2025-07-04	15.550	15.550	15.110	15.230	15.230	2,664,480
2025-07-03	15.500	15.640	15.410	15.450	15.450	1,390,600
2025-07-02	15.610	15.610	15.320	15.500	15.500	1,763,030
2025-07-01	15.720	15.730	15.410	15.540	15.540	1,372,549
2025-06-30	15.600	15.710	15.430	15.680	15.680	1,766,860
2025-06-27	15.580	15.700	15.450	15.570	15.570	1,771,300
2025-06-26	15.630	15.630	15.340	15.500	15.500	1,800,900
2025-06-25	15.450	15.670	15.320	15.620	15.620	2,080,590
2025-06-24	15.070	15.600	14.970	15.520	15.520	3,136,671
2025-06-23	14.790	15.100	14.700	14.960	14.960	2,177,366
2025-06-20	14.760	14.950	14.670	14.910	14.910	2,581,200
2025-06-19	15.340	15.410	14.650	14.720	14.720	5,543,192
2025-06-18	15.600	15.600	15.160	15.460	15.460	2,946,742
2025-06-17	16.080	16.170	15.500	15.630	15.630	3,812,556
2025-06-16	15.400	16.050	15.400	15.900	15.900	3,852,763
2025-06-13	16.710	16.720	15.510	15.750	15.750	7,587,224
2025-06-12	16.890	17.270	16.660	16.990	16.990	7,981,314
2025-06-11	16.670	17.780	16.410	16.800	16.800	13,966,380
2025-06-10	16.680	17.090	16.400	16.570	16.570	6,331,764
2025-06-09	16.330	16.950	16.160	16.840	16.840	9,934,811
2025-06-06	16.200	16.560	16.000	16.320	16.320	7,939,083
2025-06-05	16.500	16.820	16.010	16.060	16.060	10,721,080
2025-06-04	15.260	16.670	15.180	16.670	16.670	10,202,887
2025-06-03	15.150	15.280	15.060	15.150	15.150	2,064,410
2025-05-30	15.350	15.540	15.120	15.280	15.280	2,719,275
2025-05-29	14.760	15.460	14.650	15.370	15.370	6,233,502
2025-05-28	14.610	15.150	14.610	14.760	14.760	2,272,060
2025-05-27	14.800	14.880	14.630	14.680	14.680	1,886,908
2025-05-26	14.600	15.050	14.570	14.840	14.840	2,754,690
2025-05-23	14.840	15.120	14.600	14.720	14.720	2,944,865
2025-05-22	14.680	15.280	14.580	15.030	15.030	4,701,641
2025-05-21	14.880	15.200	14.530	14.750	14.750	2,543,870
2025-05-20	14.700	14.780	14.590	14.780	14.780	1,655,294
2025-05-19	14.460	14.750	14.410	14.720	14.720	1,653,749
2025-05-16	14.420	14.500	14.330	14.440	14.440	994,220
2025-05-15	14.460	14.600	14.310	14.420	14.420	1,414,080
2025-05-14	14.650	14.660	14.310	14.500	14.500	1,994,400
2025-05-13	14.650	14.790	14.520	14.570	14.570	1,773,890
2025-05-12	14.550	14.710	14.460	14.540	14.540	1,493,500
2025-05-09	14.590	14.660	14.400	14.490	14.490	1,546,047
2025-05-08	14.390	14.650	14.300	14.600	14.600	2,406,310
2025-05-07	14.490	14.580	14.270	14.420	14.420	2,709,034
2025-05-06	14.100	14.350	14.070	14.210	14.210	2,457,741
2025-04-30	14.100	14.390	13.980	14.060	14.060	2,488,792
2025-04-29	14.010	14.250	13.970	14.200	14.200	1,691,300
2025-04-28	14.500	14.640	14.120	14.170	14.170	2,523,500

← NewerPage 6 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.