ORG Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	4.780	4.830	4.760	4.800	4.344	16,600,926
2023-04-28	4.710	4.810	4.700	4.780	4.326	15,935,193
2023-04-27	4.560	4.720	4.560	4.700	4.253	17,805,092
2023-04-26	4.530	4.610	4.500	4.560	4.127	15,760,735
2023-04-25	4.690	4.730	4.480	4.520	4.090	25,909,100
2023-04-24	4.750	4.750	4.660	4.680	4.235	15,629,780
2023-04-21	4.770	4.810	4.740	4.780	4.326	11,620,436
2023-04-20	4.810	4.840	4.730	4.770	4.317	12,868,281
2023-04-19	4.840	4.890	4.780	4.800	4.344	16,402,944
2023-04-18	4.880	4.880	4.830	4.840	4.380	9,295,826
2023-04-17	4.860	4.920	4.800	4.870	4.407	20,119,666
2023-04-14	5.000	5.010	4.840	4.860	4.398	28,698,374
2023-04-13	5.000	5.000	4.930	5.000	4.525	15,543,015
2023-04-12	5.000	5.060	4.970	4.990	4.516	12,010,231
2023-04-11	5.050	5.050	4.970	4.990	4.516	13,699,587
2023-04-10	5.090	5.090	5.000	5.040	4.561	18,243,584
2023-04-07	5.090	5.120	5.060	5.080	4.597	9,432,991
2023-04-06	5.120	5.150	5.050	5.090	4.606	17,445,986
2023-04-04	5.160	5.200	5.090	5.130	4.642	14,270,600
2023-04-03	5.180	5.180	5.130	5.140	4.651	11,512,950
2023-03-31	5.180	5.230	5.160	5.170	4.679	13,441,422
2023-03-30	5.160	5.240	5.120	5.190	4.697	17,725,404
2023-03-29	5.170	5.190	5.110	5.160	4.669	9,988,900
2023-03-28	5.100	5.210	5.070	5.170	4.679	23,659,717
2023-03-27	5.060	5.140	5.020	5.110	4.624	13,704,732
2023-03-24	5.050	5.130	5.040	5.070	4.588	10,182,843
2023-03-23	5.090	5.090	5.030	5.050	4.570	7,917,562
2023-03-22	5.010	5.100	5.000	5.090	4.606	18,358,987
2023-03-21	4.980	5.010	4.960	5.010	4.534	9,031,774
2023-03-20	5.020	5.030	4.970	4.980	4.507	9,660,334
2023-03-17	5.070	5.080	5.010	5.010	4.534	16,207,305
2023-03-16	5.070	5.070	5.000	5.060	4.579	17,377,069
2023-03-15	5.040	5.100	4.980	5.090	4.606	21,366,795
2023-03-14	4.990	5.030	4.950	4.990	4.516	15,162,365
2023-03-13	5.070	5.130	4.970	4.990	4.516	23,121,656
2023-03-10	5.270	5.270	5.050	5.110	4.624	23,718,640
2023-03-09	5.260	5.260	5.190	5.230	4.733	11,710,521
2023-03-08	5.350	5.350	5.240	5.260	4.760	13,124,340
2023-03-07	5.400	5.440	5.270	5.300	4.796	26,653,230
2023-03-06	5.300	5.400	5.250	5.330	4.823	30,635,212
2023-03-03	5.290	5.290	5.200	5.230	4.733	17,481,413
2023-03-02	5.250	5.290	5.210	5.260	4.760	18,060,034
2023-03-01	5.260	5.320	5.230	5.250	4.751	14,985,481
2023-02-28	5.270	5.340	5.210	5.270	4.769	16,271,683
2023-02-27	5.300	5.340	5.230	5.280	4.778	25,518,252
2023-02-24	5.220	5.400	5.180	5.300	4.796	32,337,485
2023-02-23	5.200	5.310	5.190	5.230	4.733	28,605,337
2023-02-22	5.110	5.300	5.080	5.190	4.697	42,637,924
2023-02-21	5.090	5.120	5.070	5.110	4.624	17,660,260
2023-02-20	5.090	5.090	5.040	5.080	4.597	12,630,815
2023-02-17	5.100	5.110	5.020	5.060	4.579	14,920,767
2023-02-16	5.120	5.140	5.010	5.040	4.561	20,497,872
2023-02-15	5.140	5.140	5.070	5.100	4.615	12,199,805
2023-02-14	5.150	5.180	5.090	5.110	4.624	12,845,131
2023-02-13	5.090	5.140	5.080	5.120	4.633	13,146,281
2023-02-10	5.040	5.130	5.000	5.110	4.624	25,424,359
2023-02-09	5.030	5.040	4.980	5.040	4.561	13,319,450
2023-02-08	5.060	5.060	5.000	5.000	4.525	9,746,467
2023-02-07	5.050	5.050	4.910	5.050	4.570	13,447,540
2023-02-06	5.010	5.020	4.980	4.990	4.516	7,497,765

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.1200 CNY
2025-06-27	0.1200 CNY
2024-07-19	0.1200 CNY
2023-07-12	0.1200 CNY
2022-07-14	0.1360 CNY
2021-06-09	0.0400 CNY
2020-10-20	0.1170 CNY
2020-06-18	0.0630 CNY
2019-10-25	0.1080 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.