ORG Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	4.770	4.860	4.750	4.860	4.281	12,888,661
2022-05-09	4.790	4.870	4.750	4.810	4.237	7,696,842
2022-05-06	4.810	4.900	4.770	4.800	4.228	10,445,100
2022-05-05	4.850	4.920	4.810	4.870	4.290	12,320,576
2022-04-29	4.750	4.880	4.740	4.870	4.290	15,058,471
2022-04-28	4.820	4.850	4.740	4.760	4.193	14,071,908
2022-04-27	4.680	4.860	4.630	4.830	4.254	22,409,973
2022-04-26	4.780	4.810	4.550	4.700	4.140	26,089,253
2022-04-25	4.910	4.980	4.780	4.780	4.210	21,768,154
2022-04-22	4.960	5.010	4.910	4.960	4.369	16,026,804
2022-04-21	5.110	5.140	4.980	4.990	4.395	22,982,385
2022-04-20	5.110	5.180	5.060	5.110	4.501	21,849,182
2022-04-19	5.010	5.110	5.000	5.090	4.483	15,969,345
2022-04-18	5.080	5.130	5.000	5.000	4.404	25,066,065
2022-04-15	4.910	5.200	4.890	5.070	4.466	33,485,858
2022-04-14	4.840	4.980	4.830	4.930	4.342	16,399,360
2022-04-13	4.880	4.920	4.800	4.840	4.263	14,675,522
2022-04-12	4.730	4.940	4.640	4.920	4.334	25,991,806
2022-04-11	4.780	4.880	4.700	4.740	4.175	23,413,527
2022-04-08	4.910	4.930	4.800	4.810	4.237	14,821,968
2022-04-07	5.020	5.020	4.870	4.880	4.298	16,360,284
2022-04-06	4.960	5.020	4.950	5.000	4.404	12,189,708
2022-04-01	4.920	5.000	4.890	4.990	4.395	11,326,241
2022-03-31	5.030	5.060	4.930	4.960	4.369	15,966,508
2022-03-30	4.960	5.030	4.930	5.020	4.422	13,637,201
2022-03-29	5.010	5.020	4.910	4.930	4.342	14,623,566
2022-03-28	5.030	5.040	4.910	4.980	4.386	14,780,814
2022-03-25	5.080	5.150	5.030	5.030	4.430	15,456,193
2022-03-24	5.100	5.120	5.030	5.060	4.457	13,375,232
2022-03-23	5.230	5.240	5.080	5.110	4.501	18,395,938
2022-03-22	5.150	5.210	5.090	5.170	4.554	12,765,929
2022-03-21	5.220	5.240	5.100	5.150	4.536	15,272,316
2022-03-18	5.010	5.210	5.010	5.200	4.580	18,086,371
2022-03-17	5.130	5.180	5.070	5.090	4.483	16,825,619
2022-03-16	5.010	5.100	4.780	5.080	4.475	23,556,957
2022-03-15	5.200	5.230	4.910	4.940	4.351	26,550,374
2022-03-14	5.250	5.430	5.200	5.200	4.580	15,852,467
2022-03-11	5.270	5.350	5.130	5.320	4.686	16,050,958
2022-03-10	5.200	5.310	5.140	5.280	4.651	30,054,392
2022-03-09	5.340	5.340	4.900	5.110	4.501	30,373,774
2022-03-08	5.540	5.540	5.240	5.310	4.677	32,500,191
2022-03-07	5.640	5.660	5.390	5.600	4.933	28,971,854
2022-03-04	5.700	5.750	5.600	5.630	4.959	22,664,142
2022-03-03	5.760	5.790	5.690	5.730	5.047	17,265,986
2022-03-02	5.790	5.870	5.750	5.760	5.073	16,264,432
2022-03-01	5.840	5.860	5.720	5.840	5.144	20,287,664
2022-02-28	5.850	5.920	5.720	5.760	5.073	26,293,658
2022-02-25	5.880	5.980	5.810	5.860	5.162	22,980,243
2022-02-24	5.910	6.220	5.800	5.870	5.170	51,009,627
2022-02-23	5.790	5.880	5.770	5.870	5.170	25,366,751
2022-02-22	5.960	6.000	5.710	5.790	5.100	39,772,526
2022-02-21	6.070	6.090	6.000	6.020	5.302	21,325,746
2022-02-18	5.980	6.100	5.970	6.080	5.355	16,003,025
2022-02-17	6.050	6.090	6.010	6.010	5.294	11,965,978
2022-02-16	6.100	6.170	6.040	6.080	5.355	15,427,988
2022-02-15	6.160	6.180	6.020	6.060	5.338	24,354,174
2022-02-14	6.240	6.280	6.110	6.120	5.391	21,968,734
2022-02-11	6.330	6.410	6.250	6.280	5.531	20,562,444
2022-02-10	6.370	6.450	6.310	6.390	5.628	19,367,418
2022-02-09	6.140	6.430	6.130	6.370	5.611	35,934,883

← NewerPage 19 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.