ORG Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	5.050	5.060	4.950	5.020	4.543	13,740,584
2023-02-02	5.040	5.080	5.020	5.040	4.561	14,319,645
2023-02-01	5.090	5.090	5.000	5.040	4.561	15,630,811
2023-01-31	5.010	5.030	4.990	5.020	4.543	9,081,518
2023-01-30	4.990	5.030	4.970	5.020	4.543	16,945,235
2023-01-20	5.000	5.020	4.950	4.960	4.489	11,756,169
2023-01-19	5.080	5.100	4.930	4.970	4.498	20,179,629
2023-01-18	4.980	4.980	4.930	4.950	4.479	7,637,571
2023-01-17	4.880	4.970	4.880	4.940	4.470	11,526,370
2023-01-16	4.870	4.920	4.840	4.890	4.425	12,388,657
2023-01-13	4.860	4.870	4.820	4.860	4.398	5,446,169
2023-01-12	4.850	4.870	4.830	4.840	4.380	5,285,960
2023-01-11	4.910	5.000	4.830	4.850	4.389	15,972,032
2023-01-10	4.910	4.910	4.850	4.900	4.434	7,690,900
2023-01-09	4.920	4.960	4.880	4.910	4.443	14,032,000
2023-01-06	4.880	4.910	4.830	4.890	4.425	15,805,383
2023-01-05	4.880	5.000	4.840	4.870	4.407	23,228,244
2023-01-04	4.910	4.910	4.870	4.910	4.443	14,311,696
2023-01-03	5.100	5.120	4.880	4.910	4.443	35,384,104
2022-12-30	5.160	5.180	5.000	5.050	4.570	51,075,585
2022-12-29	4.750	4.790	4.700	4.780	4.326	6,938,424
2022-12-28	4.790	4.810	4.750	4.760	4.308	6,342,754
2022-12-27	4.850	4.860	4.780	4.800	4.344	9,889,140
2022-12-26	4.890	5.030	4.850	4.850	4.389	13,174,474
2022-12-23	4.810	4.870	4.790	4.870	4.407	6,756,449
2022-12-22	4.880	4.910	4.800	4.860	4.398	13,262,076
2022-12-21	4.890	4.900	4.840	4.870	4.407	6,637,886
2022-12-20	4.940	5.040	4.850	4.900	4.434	11,134,100
2022-12-19	4.960	4.990	4.860	4.930	4.461	13,011,285
2022-12-16	4.980	5.000	4.930	4.980	4.507	12,027,823
2022-12-15	5.040	5.200	4.970	5.000	4.525	18,379,096
2022-12-14	5.010	5.060	4.980	5.000	4.525	8,724,055
2022-12-13	4.950	5.020	4.930	5.020	4.543	10,495,817
2022-12-12	4.940	5.010	4.910	4.950	4.479	9,032,063
2022-12-09	4.960	4.990	4.910	4.940	4.470	12,109,167
2022-12-08	4.990	5.030	4.960	4.970	4.498	7,666,420
2022-12-07	5.030	5.130	4.950	5.000	4.525	16,361,515
2022-12-06	5.070	5.140	5.010	5.050	4.570	13,746,760
2022-12-05	5.070	5.100	5.010	5.060	4.579	16,677,472
2022-12-02	5.030	5.070	5.010	5.040	4.561	7,252,233
2022-12-01	5.060	5.080	5.020	5.030	4.552	9,961,419
2022-11-30	5.090	5.150	5.000	5.020	4.543	11,419,699
2022-11-29	4.960	5.120	4.960	5.100	4.615	15,477,754
2022-11-28	4.910	5.000	4.840	4.990	4.516	10,796,522
2022-11-25	4.970	4.990	4.950	4.970	4.498	8,628,432
2022-11-24	5.040	5.070	4.960	4.970	4.498	9,459,916
2022-11-23	5.080	5.120	5.010	5.030	4.552	11,688,166
2022-11-22	5.110	5.210	5.040	5.050	4.570	16,636,592
2022-11-21	5.190	5.250	5.050	5.080	4.597	23,208,680
2022-11-18	5.150	5.310	5.130	5.210	4.715	33,284,289
2022-11-17	5.170	5.180	5.120	5.150	4.660	12,671,240
2022-11-16	5.130	5.200	5.110	5.160	4.669	16,296,808
2022-11-15	5.060	5.240	5.060	5.140	4.651	23,172,331
2022-11-14	5.100	5.130	5.040	5.080	4.597	16,787,707
2022-11-11	5.240	5.250	5.070	5.080	4.597	22,446,452
2022-11-10	5.030	5.150	4.990	5.150	4.660	19,027,110
2022-11-09	5.090	5.280	5.060	5.080	4.597	29,702,794
2022-11-08	5.320	5.330	5.070	5.090	4.606	38,623,647
2022-11-07	4.950	5.450	4.940	5.280	4.778	59,253,102
2022-11-04	4.900	4.990	4.890	4.950	4.479	14,695,614

← NewerPage 16 of 21 · 1,218 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.