ORG Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.990	6.170	5.970	6.160	5.426	23,535,121
2022-02-07	6.090	6.140	5.970	6.000	5.285	23,034,010
2022-01-28	6.060	6.060	5.890	5.990	5.276	16,603,428
2022-01-27	6.110	6.180	5.940	5.940	5.232	19,468,379
2022-01-26	6.020	6.070	5.960	6.010	5.294	17,940,597
2022-01-25	6.200	6.240	5.940	5.980	5.267	36,563,735
2022-01-24	6.430	6.480	6.280	6.290	5.540	20,711,471
2022-01-21	6.510	6.560	6.430	6.460	5.690	16,351,051
2022-01-20	6.700	6.730	6.530	6.530	5.752	21,384,721
2022-01-19	6.600	6.750	6.530	6.700	5.901	20,555,602
2022-01-18	6.860	6.890	6.590	6.640	5.849	35,578,536
2022-01-17	6.820	6.970	6.730	6.840	6.025	40,659,100
2022-01-14	6.720	7.140	6.720	6.850	6.034	94,143,094
2022-01-13	6.570	6.680	6.480	6.500	5.725	21,613,400
2022-01-12	6.590	6.630	6.520	6.560	5.778	17,483,409
2022-01-11	6.650	6.730	6.580	6.590	5.805	17,473,813
2022-01-10	6.600	6.750	6.550	6.650	5.857	21,194,594
2022-01-07	6.910	6.920	6.550	6.600	5.813	41,156,204
2022-01-06	6.870	7.040	6.800	6.930	6.104	25,012,500
2022-01-05	6.900	6.960	6.760	6.840	6.025	23,854,786
2022-01-04	6.980	7.020	6.840	6.970	6.139	41,080,241
2021-12-31	6.660	7.140	6.560	7.000	6.166	71,036,896
2021-12-30	6.460	6.600	6.430	6.530	5.752	18,636,898
2021-12-29	6.600	6.600	6.430	6.490	5.716	24,989,617
2021-12-28	6.710	6.770	6.550	6.600	5.813	26,991,243
2021-12-27	6.630	6.830	6.610	6.730	5.928	30,311,490
2021-12-24	6.540	6.710	6.510	6.640	5.849	32,766,863
2021-12-23	6.460	6.600	6.460	6.530	5.752	18,015,021
2021-12-22	6.550	6.580	6.450	6.500	5.725	20,217,317
2021-12-21	6.310	6.660	6.310	6.560	5.778	38,295,143
2021-12-20	6.560	6.580	6.310	6.360	5.602	29,663,403
2021-12-17	6.500	6.530	6.430	6.520	5.743	19,817,683
2021-12-16	6.500	6.590	6.400	6.500	5.725	30,479,701
2021-12-15	6.690	6.700	6.480	6.510	5.734	33,891,565
2021-12-14	6.650	6.740	6.550	6.700	5.901	31,777,115
2021-12-13	6.620	6.800	6.560	6.610	5.822	33,455,248
2021-12-10	6.560	6.750	6.490	6.610	5.822	27,831,837
2021-12-09	6.570	6.640	6.540	6.570	5.787	31,009,248
2021-12-08	6.640	6.640	6.490	6.540	5.760	30,479,834
2021-12-07	6.760	6.800	6.530	6.600	5.813	36,634,489
2021-12-06	6.980	6.980	6.710	6.720	5.919	32,512,358
2021-12-03	6.910	7.000	6.780	6.950	6.122	23,540,873
2021-12-02	7.090	7.180	6.850	6.860	6.042	34,199,208
2021-12-01	7.100	7.150	7.060	7.090	6.245	14,950,695
2021-11-30	7.050	7.180	6.950	7.100	6.254	31,758,539
2021-11-29	6.980	7.140	6.930	7.050	6.210	23,715,774
2021-11-26	7.230	7.250	6.970	7.070	6.227	53,961,442
2021-11-25	7.650	7.690	7.240	7.260	6.395	54,025,792
2021-11-24	7.360	7.690	7.280	7.660	6.747	50,376,916
2021-11-23	7.360	7.440	7.280	7.380	6.500	26,594,106
2021-11-22	7.550	7.570	7.350	7.350	6.474	37,369,560
2021-11-19	7.650	7.680	7.380	7.560	6.659	46,058,245
2021-11-18	7.650	7.900	7.520	7.710	6.791	51,480,735
2021-11-17	7.330	7.880	7.290	7.620	6.712	70,964,248
2021-11-16	7.440	7.500	7.300	7.380	6.500	34,350,566
2021-11-15	7.150	7.490	7.130	7.380	6.500	61,653,073
2021-11-12	7.070	7.240	7.010	7.110	6.263	32,336,527
2021-11-11	7.080	7.150	6.920	7.100	6.254	35,421,919
2021-11-10	7.150	7.200	6.900	7.020	6.183	43,053,173
2021-11-09	7.220	7.290	7.050	7.170	6.315	33,637,784

← NewerPage 20 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.