ORG Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.770	3.880	3.710	3.860	3.587	17,438,148
2024-01-22	3.950	3.970	3.760	3.780	3.513	20,670,800
2024-01-19	3.980	4.040	3.950	3.990	3.708	13,551,336
2024-01-18	4.030	4.030	3.850	4.000	3.717	25,435,101
2024-01-17	4.070	4.140	4.010	4.010	3.727	14,445,540
2024-01-16	4.100	4.110	4.030	4.070	3.782	14,955,295
2024-01-15	4.090	4.120	4.070	4.080	3.792	12,500,495
2024-01-12	4.100	4.140	4.080	4.090	3.801	10,818,029
2024-01-11	4.060	4.110	4.040	4.090	3.801	11,911,085
2024-01-10	4.070	4.090	4.020	4.060	3.773	10,273,724
2024-01-09	4.020	4.120	4.020	4.060	3.773	10,353,438
2024-01-08	4.130	4.130	4.030	4.040	3.755	13,268,745
2024-01-05	4.180	4.220	4.110	4.130	3.838	18,006,359
2024-01-04	4.140	4.190	4.140	4.160	3.866	14,182,359
2024-01-03	4.140	4.170	4.130	4.160	3.866	11,877,066
2024-01-02	4.120	4.170	4.120	4.140	3.847	15,356,400
2023-12-29	4.120	4.150	4.100	4.140	3.847	11,728,990
2023-12-28	4.030	4.130	4.020	4.120	3.829	16,353,940
2023-12-27	4.050	4.060	4.000	4.050	3.764	8,905,886
2023-12-26	4.050	4.130	4.030	4.040	3.755	11,736,025
2023-12-25	4.060	4.070	4.020	4.030	3.745	7,784,900
2023-12-22	4.060	4.090	4.030	4.070	3.782	13,392,420
2023-12-21	3.980	4.080	3.960	4.070	3.782	15,803,285
2023-12-20	4.070	4.150	4.000	4.010	3.727	18,150,200
2023-12-19	4.100	4.210	4.050	4.080	3.792	19,852,230
2023-12-18	4.220	4.230	4.080	4.100	3.810	26,412,048
2023-12-15	4.290	4.300	4.210	4.230	3.931	28,061,373
2023-12-14	4.160	4.340	4.160	4.280	3.978	42,037,492
2023-12-13	4.250	4.250	4.150	4.170	3.875	35,801,922
2023-12-12	4.200	4.290	4.120	4.270	3.968	55,528,498
2023-12-11	4.100	4.110	4.020	4.100	3.810	22,169,763
2023-12-08	4.170	4.180	4.100	4.110	3.820	20,220,113
2023-12-07	4.150	4.190	4.100	4.160	3.866	23,176,874
2023-12-06	4.180	4.180	4.130	4.160	3.866	13,604,687
2023-12-05	4.240	4.270	4.170	4.180	3.885	18,783,962
2023-12-04	4.260	4.300	4.230	4.260	3.959	15,298,900
2023-12-01	4.250	4.280	4.220	4.280	3.978	14,025,975
2023-11-30	4.300	4.330	4.220	4.250	3.950	21,274,279
2023-11-29	4.320	4.320	4.270	4.300	3.996	14,196,600
2023-11-28	4.330	4.330	4.280	4.320	4.015	16,433,600
2023-11-27	4.380	4.390	4.320	4.340	4.033	15,524,140
2023-11-24	4.400	4.400	4.360	4.390	4.080	13,683,481
2023-11-23	4.340	4.400	4.330	4.400	4.089	15,720,440
2023-11-22	4.370	4.390	4.340	4.350	4.043	12,353,091
2023-11-21	4.370	4.410	4.360	4.370	4.061	19,525,337
2023-11-20	4.370	4.380	4.320	4.370	4.061	14,556,233
2023-11-17	4.390	4.390	4.330	4.370	4.061	16,128,316
2023-11-16	4.380	4.390	4.340	4.370	4.061	14,264,586
2023-11-15	4.460	4.460	4.370	4.390	4.080	15,144,818
2023-11-14	4.380	4.410	4.370	4.390	4.080	13,473,364
2023-11-13	4.380	4.410	4.360	4.400	4.089	17,239,540
2023-11-10	4.350	4.400	4.310	4.380	4.071	16,255,126
2023-11-09	4.360	4.390	4.340	4.370	4.061	13,704,489
2023-11-08	4.420	4.420	4.330	4.360	4.052	16,271,840
2023-11-07	4.390	4.400	4.350	4.370	4.061	15,143,709
2023-11-06	4.400	4.430	4.330	4.390	4.080	19,226,926
2023-11-03	4.360	4.490	4.340	4.380	4.071	20,226,231
2023-11-02	4.320	4.370	4.300	4.340	4.033	16,837,977
2023-11-01	4.470	4.510	4.310	4.340	4.033	36,205,252
2023-10-31	4.540	4.590	4.440	4.470	4.154	23,234,715

← NewerPage 12 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.