Jiangshan Oupai Door Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	15.200	15.340	14.660	14.690	14.690	5,601,826
2025-04-24	14.900	15.320	14.870	15.210	15.210	2,813,970
2025-04-23	14.790	15.100	14.650	14.970	14.970	2,663,630
2025-04-22	14.360	14.730	14.230	14.680	14.680	2,838,230
2025-04-21	14.250	14.440	14.110	14.360	14.360	1,678,200
2025-04-18	14.520	14.550	14.110	14.260	14.260	2,535,730
2025-04-17	14.230	14.890	14.150	14.600	14.600	3,181,769
2025-04-16	14.520	14.530	14.090	14.310	14.310	1,952,200
2025-04-15	14.570	14.770	14.300	14.570	14.570	2,450,766
2025-04-14	14.540	15.010	14.450	14.600	14.600	3,484,500
2025-04-11	14.410	14.540	14.250	14.350	14.350	1,799,037
2025-04-10	14.320	14.660	14.320	14.430	14.430	2,358,954
2025-04-09	13.600	14.320	13.200	14.210	14.210	3,064,788
2025-04-08	13.920	14.200	13.580	13.900	13.900	2,874,765
2025-04-07	14.990	14.990	13.920	13.920	13.920	2,905,931
2025-04-03	15.160	15.520	15.120	15.470	15.470	2,956,705
2025-04-02	15.060	15.360	15.020	15.250	15.250	2,768,261
2025-04-01	15.030	15.230	14.950	15.060	15.060	3,789,528
2025-03-31	15.510	15.510	14.930	15.030	15.030	3,563,670
2025-03-28	15.710	15.810	15.470	15.530	15.530	2,645,888
2025-03-27	15.930	15.930	15.560	15.770	15.770	2,702,365
2025-03-26	15.880	16.090	15.800	15.920	15.920	2,347,689
2025-03-25	16.060	16.140	15.720	15.910	15.910	2,875,180
2025-03-24	16.990	16.990	15.930	16.050	16.050	3,371,740
2025-03-21	16.980	17.230	16.730	16.810	16.810	1,937,752
2025-03-20	17.440	17.480	17.140	17.230	17.230	1,480,080
2025-03-19	17.340	17.480	17.180	17.430	17.430	1,768,947
2025-03-18	17.280	17.350	17.080	17.330	17.330	1,377,598
2025-03-17	17.340	17.350	17.180	17.270	17.270	1,675,113
2025-03-14	16.800	17.160	16.720	17.160	17.160	2,362,359
2025-03-13	16.730	16.810	16.590	16.740	16.740	1,213,788
2025-03-12	16.820	16.900	16.700	16.770	16.770	1,147,585
2025-03-11	16.710	16.830	16.550	16.830	16.830	1,575,226
2025-03-10	16.630	16.910	16.590	16.770	16.770	1,747,330
2025-03-07	16.700	16.760	16.540	16.590	16.590	1,262,904
2025-03-06	16.420	16.730	16.330	16.710	16.710	1,931,797
2025-03-05	16.800	16.850	16.200	16.430	16.430	2,310,859
2025-03-04	16.730	16.890	16.640	16.850	16.850	1,151,079
2025-03-03	16.600	16.950	16.520	16.810	16.810	2,087,098
2025-02-28	17.010	17.030	16.510	16.520	16.520	2,516,186
2025-02-27	16.900	17.050	16.710	17.030	17.030	2,414,468
2025-02-26	16.800	17.030	16.780	16.900	16.900	1,419,894
2025-02-25	16.770	16.860	16.740	16.740	16.740	1,206,338
2025-02-24	16.890	17.000	16.760	16.900	16.900	1,257,945
2025-02-21	16.960	17.070	16.790	16.900	16.900	1,263,490
2025-02-20	16.960	17.040	16.760	16.970	16.970	1,191,236
2025-02-19	16.780	17.070	16.750	16.960	16.960	1,282,590
2025-02-18	17.330	17.350	16.800	16.820	16.820	1,699,400
2025-02-17	17.070	17.370	16.920	17.350	17.350	2,035,551
2025-02-14	17.050	17.180	16.880	17.070	17.070	1,884,878
2025-02-13	17.110	17.420	17.060	17.070	17.070	1,922,213
2025-02-12	17.160	17.210	16.910	17.160	17.160	1,998,549
2025-02-11	17.470	17.470	17.000	17.190	17.190	1,480,032
2025-02-10	17.400	17.470	17.210	17.460	17.460	1,548,548
2025-02-07	17.210	17.410	17.100	17.380	17.380	1,604,582
2025-02-06	17.220	17.220	16.950	17.210	17.210	1,313,355
2025-02-05	17.270	17.300	16.940	17.100	17.100	969,295
2025-01-27	16.930	17.270	16.930	17.090	17.090	1,150,090
2025-01-24	16.800	17.040	16.800	16.910	16.910	1,257,360
2025-01-23	17.010	17.280	16.840	16.840	16.840	1,620,490

← NewerPage 7 of 21 · 1,218 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.