Jiangshan Oupai Door Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.610	10.700	10.270	10.310	10.310	1,594,300
2026-10-20	10.370	10.670	10.310	10.520	10.520	1,745,413
2026-10-19	10.480	10.600	10.000	10.440	10.440	2,230,104
2026-10-16	10.430	10.770	10.320	10.480	10.480	2,614,830
2026-10-15	10.740	10.790	10.200	10.300	10.300	2,303,696
2026-10-14	11.250	11.310	10.760	10.800	10.800	1,617,299
2026-10-13	11.010	11.260	10.710	11.190	11.190	2,130,065
2026-10-12	11.580	11.580	11.060	11.090	11.090	2,217,400
2026-10-09	11.480	11.480	10.980	11.350	11.350	2,164,125
2026-10-08	11.610	11.640	11.290	11.400	11.400	1,828,128
2026-09-30	11.490	11.760	11.200	11.500	11.500	2,250,400
2026-09-29	11.290	11.500	11.160	11.430	11.430	1,547,803
2026-09-28	11.330	11.450	11.080	11.250	11.250	2,221,507
2026-09-24	11.330	11.470	11.120	11.340	11.340	1,706,969
2026-09-23	11.300	11.520	11.110	11.280	11.280	2,146,440
2026-09-22	11.420	11.450	11.240	11.330	11.330	2,500,400
2026-09-21	10.780	11.360	10.770	11.310	11.310	1,808,365
2026-09-18	10.740	10.990	10.740	10.770	10.770	1,519,430
2026-09-17	10.560	10.800	10.370	10.720	10.720	1,689,310
2026-09-16	10.460	10.680	10.210	10.610	10.610	1,852,938
2026-09-15	10.930	10.980	10.400	10.420	10.420	2,355,220
2026-09-14	10.750	11.150	10.640	10.920	10.920	2,678,780
2026-09-11	11.190	11.190	10.610	10.780	10.780	2,834,949
2026-09-10	11.370	11.470	11.140	11.210	11.210	1,666,100
2026-09-09	11.650	11.670	11.400	11.450	11.450	1,155,962
2026-09-08	11.520	11.690	11.480	11.630	11.630	1,015,919
2026-09-07	11.430	11.600	11.350	11.520	11.520	1,436,700
2026-09-04	11.420	11.650	11.290	11.360	11.360	1,735,220
2026-09-03	11.700	11.840	11.400	11.420	11.420	1,635,090
2026-09-02	11.780	11.820	11.520	11.640	11.640	1,091,360
2026-09-01	11.570	11.860	11.570	11.830	11.830	1,896,700
2026-08-31	11.420	11.650	11.310	11.570	11.570	1,493,216
2026-08-28	11.360	11.530	11.270	11.460	11.460	1,403,429
2026-08-27	11.320	11.470	11.270	11.310	11.310	1,798,036
2026-08-26	11.350	11.580	11.310	11.360	11.360	1,681,800
2026-08-25	11.170	11.570	11.130	11.530	11.530	1,505,929
2026-08-24	11.400	11.440	11.100	11.210	11.210	1,296,700
2026-08-21	11.400	11.480	11.160	11.400	11.400	2,258,839
2026-08-20	11.090	11.590	11.080	11.430	11.430	3,103,320
2026-08-19	11.280	11.420	10.940	10.940	10.940	2,477,700
2026-08-18	11.530	11.540	11.210	11.250	11.250	1,341,191
2026-08-17	11.350	11.550	11.130	11.460	11.460	1,792,530
2026-08-14	11.510	11.510	11.070	11.350	11.350	2,524,492
2026-08-13	11.500	11.620	11.360	11.510	11.510	2,491,494
2026-08-12	11.250	11.680	11.220	11.500	11.500	2,988,514
2026-08-11	11.300	11.500	11.120	11.250	11.250	2,438,343
2026-08-10	10.820	11.280	10.820	11.270	11.270	1,689,387
2026-08-07	11.000	11.100	10.620	10.820	10.820	1,522,700
2026-08-06	10.940	11.020	10.680	10.980	10.980	1,593,236
2026-08-05	11.000	11.010	10.780	10.890	10.890	1,720,030
2026-08-04	11.100	11.100	10.740	10.860	10.860	1,827,280
2026-08-03	10.590	10.910	10.490	10.890	10.890	2,072,649
2026-07-31	10.500	10.640	10.210	10.460	10.460	1,759,187
2026-07-30	10.500	10.720	10.300	10.440	10.440	2,233,169
2026-07-29	10.010	10.590	10.010	10.500	10.500	2,269,300
2026-07-28	9.690	10.230	9.680	10.020	10.020	2,374,480
2026-07-27	9.390	9.810	9.390	9.750	9.750	1,645,488
2026-07-24	9.660	9.760	9.360	9.460	9.460	1,114,400
2026-07-23	9.340	9.690	9.300	9.670	9.670	1,547,400
2026-07-22	9.600	9.780	9.270	9.370	9.370	2,455,700

Page 1 of 21 · 1,217 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.