ORG Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 4.970 | 5.000 | 4.810 | 4.850 | 4.389 | 13,492,807 |
| 2022-08-02 | 5.050 | 5.050 | 4.800 | 4.850 | 4.389 | 20,898,655 |
| 2022-08-01 | 5.080 | 5.080 | 5.030 | 5.070 | 4.588 | 6,029,344 |
| 2022-07-29 | 5.130 | 5.140 | 5.050 | 5.060 | 4.579 | 8,220,952 |
| 2022-07-28 | 5.120 | 5.150 | 5.100 | 5.120 | 4.633 | 8,318,941 |
| 2022-07-27 | 5.110 | 5.170 | 5.100 | 5.120 | 4.633 | 8,226,134 |
| 2022-07-26 | 5.070 | 5.150 | 5.060 | 5.130 | 4.642 | 9,921,585 |
| 2022-07-25 | 5.090 | 5.130 | 5.060 | 5.070 | 4.588 | 6,773,580 |
| 2022-07-22 | 5.120 | 5.190 | 5.070 | 5.110 | 4.624 | 11,125,032 |
| 2022-07-21 | 5.190 | 5.190 | 5.110 | 5.120 | 4.633 | 9,875,650 |
| 2022-07-20 | 5.030 | 5.180 | 5.000 | 5.180 | 4.688 | 20,131,020 |
| 2022-07-19 | 5.010 | 5.030 | 4.970 | 5.010 | 4.534 | 7,338,196 |
| 2022-07-18 | 4.950 | 5.020 | 4.940 | 5.010 | 4.534 | 7,863,100 |
| 2022-07-15 | 5.040 | 5.060 | 4.960 | 4.960 | 4.489 | 10,019,200 |
| 2022-07-14 | 5.010 | 5.160 | 5.000 | 5.050 | 4.570 | 15,326,188 |
| 2022-07-13 | 5.060 | 5.120 | 5.060 | 5.100 | 4.492 | 8,750,611 |
| 2022-07-12 | 5.100 | 5.120 | 5.040 | 5.070 | 4.466 | 9,566,972 |
| 2022-07-11 | 5.100 | 5.170 | 5.080 | 5.120 | 4.510 | 8,042,502 |
| 2022-07-08 | 5.150 | 5.180 | 5.110 | 5.130 | 4.519 | 7,751,666 |
| 2022-07-07 | 5.150 | 5.160 | 5.090 | 5.130 | 4.519 | 7,917,317 |
| 2022-07-06 | 5.190 | 5.220 | 5.080 | 5.130 | 4.519 | 10,925,121 |
| 2022-07-05 | 5.180 | 5.220 | 5.110 | 5.150 | 4.536 | 11,061,568 |
| 2022-07-04 | 5.170 | 5.230 | 5.120 | 5.190 | 4.571 | 11,074,442 |
| 2022-07-01 | 5.210 | 5.230 | 5.170 | 5.170 | 4.554 | 10,775,804 |
| 2022-06-30 | 5.250 | 5.270 | 5.200 | 5.200 | 4.580 | 13,152,730 |
| 2022-06-29 | 5.250 | 5.310 | 5.200 | 5.230 | 4.607 | 15,158,023 |
| 2022-06-28 | 5.330 | 5.330 | 5.250 | 5.280 | 4.651 | 12,430,643 |
| 2022-06-27 | 5.280 | 5.350 | 5.250 | 5.280 | 4.651 | 20,049,282 |
| 2022-06-24 | 5.260 | 5.340 | 5.200 | 5.260 | 4.633 | 15,839,755 |
| 2022-06-23 | 5.240 | 5.260 | 5.180 | 5.260 | 4.633 | 10,711,600 |
| 2022-06-22 | 5.340 | 5.340 | 5.180 | 5.190 | 4.571 | 19,978,129 |
| 2022-06-21 | 5.390 | 5.400 | 5.280 | 5.350 | 4.712 | 17,405,512 |
| 2022-06-20 | 5.420 | 5.420 | 5.280 | 5.320 | 4.686 | 20,163,480 |
| 2022-06-17 | 5.290 | 5.480 | 5.240 | 5.410 | 4.765 | 35,534,434 |
| 2022-06-16 | 5.140 | 5.330 | 5.090 | 5.310 | 4.677 | 36,839,189 |
| 2022-06-15 | 4.970 | 5.220 | 4.940 | 5.100 | 4.492 | 37,460,810 |
| 2022-06-14 | 4.950 | 4.970 | 4.830 | 4.960 | 4.369 | 13,302,419 |
| 2022-06-13 | 4.960 | 5.000 | 4.930 | 4.960 | 4.369 | 12,654,994 |
| 2022-06-10 | 4.880 | 4.990 | 4.880 | 4.970 | 4.378 | 9,816,208 |
| 2022-06-09 | 4.950 | 4.980 | 4.890 | 4.920 | 4.334 | 10,133,653 |
| 2022-06-08 | 4.970 | 5.010 | 4.910 | 4.970 | 4.378 | 11,972,904 |
| 2022-06-07 | 5.020 | 5.020 | 4.970 | 4.990 | 4.395 | 16,999,726 |
| 2022-06-06 | 4.980 | 4.990 | 4.950 | 4.980 | 4.386 | 13,064,305 |
| 2022-06-02 | 4.970 | 4.990 | 4.930 | 4.970 | 4.378 | 10,395,975 |
| 2022-06-01 | 4.920 | 4.970 | 4.900 | 4.950 | 4.360 | 9,075,618 |
| 2022-05-31 | 4.880 | 4.920 | 4.840 | 4.920 | 4.334 | 10,030,239 |
| 2022-05-30 | 4.830 | 4.890 | 4.790 | 4.880 | 4.298 | 11,054,780 |
| 2022-05-27 | 4.860 | 4.950 | 4.810 | 4.830 | 4.254 | 10,425,318 |
| 2022-05-26 | 4.850 | 4.870 | 4.790 | 4.860 | 4.281 | 8,336,551 |
| 2022-05-25 | 4.800 | 4.840 | 4.780 | 4.830 | 4.254 | 7,449,730 |
| 2022-05-24 | 4.980 | 4.990 | 4.800 | 4.800 | 4.228 | 18,750,803 |
| 2022-05-23 | 4.960 | 4.980 | 4.940 | 4.970 | 4.378 | 11,801,174 |
| 2022-05-20 | 4.980 | 5.020 | 4.940 | 4.950 | 4.360 | 14,134,273 |
| 2022-05-19 | 4.930 | 4.990 | 4.920 | 4.990 | 4.395 | 10,499,730 |
| 2022-05-18 | 4.970 | 5.000 | 4.950 | 4.960 | 4.369 | 7,288,350 |
| 2022-05-17 | 4.980 | 5.010 | 4.930 | 4.960 | 4.369 | 8,038,493 |
| 2022-05-16 | 4.940 | 5.010 | 4.910 | 4.980 | 4.386 | 16,473,188 |
| 2022-05-13 | 4.920 | 4.970 | 4.880 | 4.930 | 4.342 | 8,519,920 |
| 2022-05-12 | 4.860 | 4.930 | 4.830 | 4.920 | 4.334 | 10,895,734 |
| 2022-05-11 | 4.860 | 4.960 | 4.860 | 4.880 | 4.298 | 17,524,414 |
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.