ORG Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	4.860	4.900	4.830	4.890	4.425	8,235,468
2022-11-02	4.890	4.940	4.860	4.890	4.425	10,726,276
2022-11-01	4.740	4.890	4.720	4.890	4.425	14,929,708
2022-10-31	4.750	4.810	4.690	4.740	4.289	11,922,985
2022-10-28	4.960	4.970	4.750	4.810	4.353	19,028,632
2022-10-27	4.860	4.990	4.840	4.960	4.489	19,610,529
2022-10-26	4.760	4.860	4.760	4.840	4.380	16,117,336
2022-10-25	4.740	4.850	4.710	4.790	4.335	13,322,396
2022-10-24	4.800	4.880	4.740	4.770	4.317	14,348,685
2022-10-21	4.790	4.860	4.760	4.830	4.371	13,576,178
2022-10-20	4.810	4.840	4.750	4.750	4.298	10,796,180
2022-10-19	4.790	4.860	4.740	4.820	4.362	16,841,036
2022-10-18	4.810	4.820	4.750	4.810	4.353	13,874,567
2022-10-17	4.730	4.820	4.720	4.790	4.335	14,482,173
2022-10-14	4.700	4.770	4.680	4.740	4.289	13,466,078
2022-10-13	4.750	4.800	4.660	4.680	4.235	14,804,935
2022-10-12	4.700	4.800	4.610	4.740	4.289	24,189,787
2022-10-11	4.610	4.670	4.580	4.630	4.190	10,709,207
2022-10-10	4.640	4.850	4.600	4.640	4.199	20,500,752
2022-09-30	4.800	4.840	4.630	4.630	4.190	21,620,510
2022-09-29	4.920	4.980	4.750	4.800	4.344	22,679,495
2022-09-28	4.900	4.980	4.860	4.880	4.416	17,930,100
2022-09-27	4.810	4.950	4.810	4.940	4.470	25,980,868
2022-09-26	4.870	4.980	4.760	4.800	4.344	28,350,025
2022-09-23	4.800	4.930	4.730	4.910	4.443	29,859,794
2022-09-22	4.940	4.940	4.820	4.840	4.380	25,499,594
2022-09-21	4.970	4.990	4.870	4.950	4.479	30,359,447
2022-09-20	4.980	5.100	4.940	5.010	4.534	43,537,221
2022-09-19	4.910	5.140	4.870	4.950	4.479	85,852,387
2022-09-16	4.820	5.020	4.820	5.020	4.543	82,308,486
2022-09-15	4.580	4.610	4.540	4.560	4.127	9,152,531
2022-09-14	4.580	4.610	4.550	4.600	4.163	10,104,632
2022-09-13	4.640	4.650	4.590	4.620	4.181	9,325,235
2022-09-09	4.610	4.640	4.570	4.630	4.190	8,842,724
2022-09-08	4.600	4.650	4.540	4.610	4.172	15,087,171
2022-09-07	4.630	4.630	4.570	4.600	4.163	9,726,327
2022-09-06	4.600	4.640	4.580	4.640	4.199	6,709,045
2022-09-05	4.650	4.670	4.560	4.600	4.163	10,940,223
2022-09-02	4.640	4.680	4.620	4.660	4.217	6,628,049
2022-09-01	4.640	4.700	4.600	4.640	4.199	9,412,385
2022-08-31	4.680	4.720	4.620	4.630	4.190	10,118,877
2022-08-30	4.610	4.650	4.600	4.640	4.199	7,485,042
2022-08-29	4.590	4.660	4.580	4.610	4.172	10,059,141
2022-08-26	4.630	4.680	4.600	4.670	4.226	7,337,845
2022-08-25	4.670	4.690	4.580	4.630	4.190	11,059,046
2022-08-24	4.770	4.800	4.650	4.670	4.226	12,244,907
2022-08-23	4.820	4.820	4.740	4.780	4.326	8,207,322
2022-08-22	4.700	4.830	4.650	4.800	4.344	13,840,090
2022-08-19	4.730	4.760	4.700	4.700	4.253	10,826,077
2022-08-18	4.800	4.800	4.730	4.730	4.280	9,916,132
2022-08-17	4.790	4.810	4.760	4.800	4.344	8,638,032
2022-08-16	4.800	4.820	4.750	4.790	4.335	9,189,105
2022-08-15	4.830	4.830	4.770	4.800	4.344	8,456,219
2022-08-12	4.790	4.830	4.780	4.830	4.371	10,632,762
2022-08-11	4.740	4.800	4.730	4.800	4.344	15,725,267
2022-08-10	4.760	4.790	4.710	4.740	4.289	9,293,224
2022-08-09	4.810	4.810	4.750	4.760	4.308	9,731,100
2022-08-08	4.810	4.830	4.790	4.800	4.344	9,645,600
2022-08-05	4.850	4.850	4.790	4.830	4.371	10,611,418
2022-08-04	4.850	4.900	4.790	4.850	4.389	11,283,325

← NewerPage 17 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.