ORG Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.010 | 4.080 | 4.010 | 4.050 | 3.873 | 11,887,380 |
| 2024-07-24 | 4.080 | 4.110 | 4.010 | 4.040 | 3.864 | 14,072,600 |
| 2024-07-23 | 4.140 | 4.180 | 4.080 | 4.100 | 3.921 | 13,500,767 |
| 2024-07-22 | 4.130 | 4.140 | 4.090 | 4.130 | 3.950 | 11,343,654 |
| 2024-07-19 | 4.140 | 4.140 | 4.080 | 4.120 | 3.940 | 15,227,600 |
| 2024-07-18 | 4.190 | 4.240 | 4.160 | 4.240 | 3.940 | 17,863,879 |
| 2024-07-17 | 4.210 | 4.210 | 4.160 | 4.190 | 3.894 | 11,476,829 |
| 2024-07-16 | 4.170 | 4.190 | 4.130 | 4.170 | 3.875 | 12,926,384 |
| 2024-07-15 | 4.160 | 4.180 | 4.130 | 4.160 | 3.866 | 9,803,896 |
| 2024-07-12 | 4.150 | 4.190 | 4.130 | 4.160 | 3.866 | 10,808,660 |
| 2024-07-11 | 4.090 | 4.150 | 4.070 | 4.140 | 3.847 | 15,609,696 |
| 2024-07-10 | 4.050 | 4.090 | 4.020 | 4.040 | 3.755 | 8,661,700 |
| 2024-07-09 | 4.000 | 4.060 | 3.950 | 4.040 | 3.755 | 14,996,362 |
| 2024-07-08 | 4.100 | 4.130 | 3.960 | 4.000 | 3.717 | 18,150,972 |
| 2024-07-05 | 4.060 | 4.140 | 4.040 | 4.120 | 3.829 | 13,829,724 |
| 2024-07-04 | 4.170 | 4.170 | 4.060 | 4.090 | 3.801 | 13,378,200 |
| 2024-07-03 | 4.160 | 4.200 | 4.140 | 4.150 | 3.857 | 11,450,800 |
| 2024-07-02 | 4.160 | 4.180 | 4.140 | 4.160 | 3.866 | 11,181,020 |
| 2024-07-01 | 4.160 | 4.190 | 4.090 | 4.160 | 3.866 | 15,244,431 |
| 2024-06-28 | 4.150 | 4.220 | 4.110 | 4.160 | 3.866 | 18,255,891 |
| 2024-06-27 | 4.160 | 4.210 | 4.130 | 4.170 | 3.875 | 14,625,300 |
| 2024-06-26 | 4.090 | 4.180 | 4.080 | 4.180 | 3.885 | 12,215,400 |
| 2024-06-25 | 4.070 | 4.140 | 4.050 | 4.110 | 3.820 | 12,881,688 |
| 2024-06-24 | 4.130 | 4.140 | 4.020 | 4.070 | 3.782 | 17,052,833 |
| 2024-06-21 | 4.150 | 4.210 | 4.110 | 4.140 | 3.847 | 9,898,302 |
| 2024-06-20 | 4.210 | 4.240 | 4.130 | 4.150 | 3.857 | 15,637,840 |
| 2024-06-19 | 4.370 | 4.370 | 4.210 | 4.210 | 3.913 | 21,840,400 |
| 2024-06-18 | 4.350 | 4.370 | 4.290 | 4.370 | 4.061 | 16,767,074 |
| 2024-06-17 | 4.320 | 4.390 | 4.290 | 4.340 | 4.033 | 19,665,360 |
| 2024-06-14 | 4.350 | 4.360 | 4.270 | 4.350 | 4.043 | 19,954,824 |
| 2024-06-13 | 4.430 | 4.440 | 4.340 | 4.380 | 4.071 | 19,999,872 |
| 2024-06-12 | 4.450 | 4.560 | 4.430 | 4.440 | 4.126 | 27,532,820 |
| 2024-06-11 | 4.570 | 4.630 | 4.340 | 4.500 | 4.182 | 49,773,774 |
| 2024-06-07 | 4.440 | 4.510 | 4.400 | 4.430 | 4.117 | 14,780,033 |
| 2024-06-06 | 4.470 | 4.490 | 4.420 | 4.450 | 4.136 | 18,225,295 |
| 2024-06-05 | 4.470 | 4.510 | 4.450 | 4.470 | 4.154 | 16,712,062 |
| 2024-06-04 | 4.400 | 4.490 | 4.380 | 4.490 | 4.173 | 17,004,280 |
| 2024-06-03 | 4.520 | 4.520 | 4.380 | 4.420 | 4.108 | 22,082,240 |
| 2024-05-31 | 4.480 | 4.550 | 4.470 | 4.500 | 4.182 | 14,244,330 |
| 2024-05-30 | 4.490 | 4.550 | 4.450 | 4.460 | 4.145 | 14,262,880 |
| 2024-05-29 | 4.520 | 4.560 | 4.480 | 4.500 | 4.182 | 14,873,654 |
| 2024-05-28 | 4.560 | 4.590 | 4.500 | 4.520 | 4.201 | 14,071,500 |
| 2024-05-27 | 4.550 | 4.590 | 4.530 | 4.580 | 4.256 | 15,137,410 |
| 2024-05-24 | 4.580 | 4.610 | 4.530 | 4.540 | 4.219 | 13,233,762 |
| 2024-05-23 | 4.650 | 4.650 | 4.530 | 4.550 | 4.229 | 19,818,407 |
| 2024-05-22 | 4.670 | 4.740 | 4.650 | 4.670 | 4.340 | 14,147,120 |
| 2024-05-21 | 4.690 | 4.690 | 4.650 | 4.680 | 4.349 | 19,973,695 |
| 2024-05-20 | 4.670 | 4.720 | 4.660 | 4.700 | 4.368 | 17,942,516 |
| 2024-05-17 | 4.700 | 4.700 | 4.630 | 4.690 | 4.359 | 14,063,956 |
| 2024-05-16 | 4.690 | 4.740 | 4.670 | 4.680 | 4.349 | 16,333,682 |
| 2024-05-15 | 4.710 | 4.770 | 4.690 | 4.700 | 4.368 | 14,525,580 |
| 2024-05-14 | 4.700 | 4.760 | 4.690 | 4.700 | 4.368 | 16,216,580 |
| 2024-05-13 | 4.720 | 4.720 | 4.650 | 4.700 | 4.368 | 18,350,320 |
| 2024-05-10 | 4.770 | 4.780 | 4.710 | 4.730 | 4.396 | 14,215,202 |
| 2024-05-09 | 4.680 | 4.770 | 4.680 | 4.760 | 4.424 | 21,786,294 |
| 2024-05-08 | 4.850 | 4.850 | 4.680 | 4.680 | 4.349 | 20,020,740 |
| 2024-05-07 | 4.780 | 4.800 | 4.700 | 4.760 | 4.424 | 28,972,741 |
| 2024-05-06 | 4.700 | 4.830 | 4.680 | 4.800 | 4.461 | 44,735,249 |
| 2024-04-30 | 4.550 | 4.700 | 4.530 | 4.670 | 4.340 | 42,616,159 |
| 2024-04-29 | 4.370 | 4.510 | 4.370 | 4.510 | 4.191 | 22,575,789 |
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.