ORG Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.310 | 4.420 | 4.300 | 4.410 | 4.098 | 21,037,488 |
| 2024-04-25 | 4.250 | 4.340 | 4.230 | 4.330 | 4.024 | 16,439,316 |
| 2024-04-24 | 4.340 | 4.390 | 4.160 | 4.250 | 3.950 | 28,522,105 |
| 2024-04-23 | 4.390 | 4.410 | 4.330 | 4.360 | 4.052 | 14,378,360 |
| 2024-04-22 | 4.470 | 4.470 | 4.380 | 4.390 | 4.080 | 15,254,661 |
| 2024-04-19 | 4.430 | 4.510 | 4.420 | 4.460 | 4.145 | 18,774,268 |
| 2024-04-18 | 4.420 | 4.480 | 4.410 | 4.440 | 4.126 | 14,539,150 |
| 2024-04-17 | 4.380 | 4.440 | 4.370 | 4.430 | 4.117 | 20,434,360 |
| 2024-04-16 | 4.430 | 4.490 | 4.360 | 4.390 | 4.080 | 20,804,498 |
| 2024-04-15 | 4.470 | 4.510 | 4.360 | 4.470 | 4.154 | 21,100,808 |
| 2024-04-12 | 4.590 | 4.590 | 4.470 | 4.490 | 4.173 | 14,586,836 |
| 2024-04-11 | 4.480 | 4.610 | 4.480 | 4.540 | 4.219 | 21,624,633 |
| 2024-04-10 | 4.500 | 4.560 | 4.470 | 4.500 | 4.182 | 19,367,054 |
| 2024-04-09 | 4.430 | 4.530 | 4.420 | 4.530 | 4.210 | 15,727,880 |
| 2024-04-08 | 4.540 | 4.580 | 4.450 | 4.470 | 4.154 | 29,401,181 |
| 2024-04-03 | 4.360 | 4.580 | 4.360 | 4.570 | 4.247 | 45,297,140 |
| 2024-04-02 | 4.300 | 4.400 | 4.270 | 4.390 | 4.080 | 31,521,502 |
| 2024-04-01 | 4.270 | 4.300 | 4.260 | 4.290 | 3.987 | 17,235,873 |
| 2024-03-29 | 4.240 | 4.260 | 4.210 | 4.260 | 3.959 | 5,744,000 |
| 2024-03-28 | 4.240 | 4.270 | 4.210 | 4.230 | 3.931 | 15,478,204 |
| 2024-03-27 | 4.280 | 4.320 | 4.220 | 4.220 | 3.922 | 17,516,172 |
| 2024-03-26 | 4.280 | 4.310 | 4.240 | 4.300 | 3.996 | 14,525,233 |
| 2024-03-25 | 4.280 | 4.350 | 4.260 | 4.280 | 3.978 | 18,821,122 |
| 2024-03-22 | 4.330 | 4.370 | 4.290 | 4.310 | 4.005 | 15,448,422 |
| 2024-03-21 | 4.370 | 4.380 | 4.310 | 4.350 | 4.043 | 12,540,036 |
| 2024-03-20 | 4.360 | 4.390 | 4.340 | 4.360 | 4.052 | 12,501,166 |
| 2024-03-19 | 4.380 | 4.400 | 4.330 | 4.350 | 4.043 | 14,215,892 |
| 2024-03-18 | 4.410 | 4.410 | 4.340 | 4.390 | 4.080 | 20,412,364 |
| 2024-03-15 | 4.340 | 4.410 | 4.320 | 4.410 | 4.098 | 19,876,100 |
| 2024-03-14 | 4.350 | 4.380 | 4.300 | 4.340 | 4.033 | 13,810,111 |
| 2024-03-13 | 4.370 | 4.380 | 4.300 | 4.340 | 4.033 | 10,688,520 |
| 2024-03-12 | 4.310 | 4.380 | 4.300 | 4.350 | 4.043 | 19,383,435 |
| 2024-03-11 | 4.300 | 4.310 | 4.270 | 4.310 | 4.005 | 11,443,828 |
| 2024-03-08 | 4.270 | 4.310 | 4.260 | 4.300 | 3.996 | 9,633,403 |
| 2024-03-07 | 4.300 | 4.330 | 4.260 | 4.270 | 3.968 | 13,012,183 |
| 2024-03-06 | 4.260 | 4.330 | 4.240 | 4.280 | 3.978 | 16,178,723 |
| 2024-03-05 | 4.240 | 4.290 | 4.200 | 4.270 | 3.968 | 19,631,665 |
| 2024-03-04 | 4.320 | 4.360 | 4.220 | 4.240 | 3.940 | 16,720,911 |
| 2024-03-01 | 4.320 | 4.390 | 4.280 | 4.300 | 3.996 | 25,020,900 |
| 2024-02-29 | 4.160 | 4.300 | 4.150 | 4.270 | 3.968 | 25,000,639 |
| 2024-02-28 | 4.370 | 4.370 | 4.160 | 4.160 | 3.866 | 33,572,780 |
| 2024-02-27 | 4.210 | 4.370 | 4.180 | 4.360 | 4.052 | 24,194,231 |
| 2024-02-26 | 4.230 | 4.260 | 4.160 | 4.230 | 3.931 | 20,482,554 |
| 2024-02-23 | 4.260 | 4.330 | 4.190 | 4.230 | 3.931 | 24,082,801 |
| 2024-02-22 | 4.260 | 4.350 | 4.220 | 4.260 | 3.959 | 18,253,340 |
| 2024-02-21 | 4.240 | 4.330 | 4.210 | 4.270 | 3.968 | 22,619,781 |
| 2024-02-20 | 4.180 | 4.280 | 4.140 | 4.260 | 3.959 | 23,971,697 |
| 2024-02-19 | 4.230 | 4.240 | 4.140 | 4.200 | 3.903 | 25,454,588 |
| 2024-02-08 | 4.230 | 4.340 | 4.180 | 4.200 | 3.903 | 42,722,858 |
| 2024-02-07 | 4.010 | 4.310 | 4.000 | 4.240 | 3.940 | 56,275,448 |
| 2024-02-06 | 3.680 | 4.040 | 3.650 | 3.980 | 3.699 | 32,946,244 |
| 2024-02-05 | 3.730 | 3.820 | 3.570 | 3.690 | 3.429 | 27,616,049 |
| 2024-02-02 | 3.840 | 3.940 | 3.680 | 3.790 | 3.522 | 22,672,973 |
| 2024-02-01 | 3.810 | 3.920 | 3.780 | 3.850 | 3.578 | 17,021,400 |
| 2024-01-31 | 3.940 | 3.980 | 3.810 | 3.810 | 3.541 | 19,406,633 |
| 2024-01-30 | 3.990 | 4.030 | 3.910 | 3.940 | 3.662 | 13,228,157 |
| 2024-01-29 | 4.020 | 4.090 | 4.000 | 4.000 | 3.717 | 15,905,120 |
| 2024-01-26 | 4.020 | 4.060 | 3.990 | 4.030 | 3.745 | 14,046,397 |
| 2024-01-25 | 3.920 | 4.030 | 3.900 | 4.020 | 3.736 | 20,753,287 |
| 2024-01-24 | 3.880 | 3.960 | 3.780 | 3.920 | 3.643 | 15,058,580 |
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.