ORG Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.530	4.580	4.510	4.570	4.247	16,681,139
2023-10-27	4.410	4.570	4.410	4.560	4.238	21,668,053
2023-10-26	4.380	4.430	4.360	4.420	4.108	10,803,800
2023-10-25	4.330	4.410	4.320	4.380	4.071	16,926,078
2023-10-24	4.300	4.360	4.250	4.310	4.005	24,413,605
2023-10-23	4.380	4.400	4.270	4.320	4.015	15,992,881
2023-10-20	4.400	4.440	4.360	4.410	4.098	14,566,435
2023-10-19	4.480	4.480	4.360	4.410	4.098	15,717,637
2023-10-18	4.500	4.500	4.420	4.420	4.108	10,041,840
2023-10-17	4.510	4.590	4.470	4.490	4.173	14,815,500
2023-10-16	4.550	4.560	4.510	4.540	4.219	11,741,210
2023-10-13	4.590	4.610	4.550	4.570	4.247	8,257,360
2023-10-12	4.600	4.680	4.580	4.610	4.284	13,533,771
2023-10-11	4.590	4.630	4.570	4.600	4.275	13,936,580
2023-10-10	4.640	4.680	4.580	4.590	4.266	15,384,800
2023-10-09	4.670	4.670	4.610	4.650	4.321	16,368,234
2023-09-28	4.710	4.740	4.650	4.660	4.331	15,653,155
2023-09-27	4.680	4.760	4.640	4.710	4.377	14,645,855
2023-09-26	4.720	4.810	4.690	4.700	4.368	13,932,900
2023-09-25	4.750	4.780	4.700	4.740	4.405	14,077,860
2023-09-22	4.740	4.790	4.690	4.740	4.405	18,238,122
2023-09-21	4.760	4.780	4.720	4.750	4.414	10,501,529
2023-09-20	4.800	4.840	4.760	4.780	4.442	11,458,700
2023-09-19	4.800	4.820	4.760	4.790	4.452	12,377,660
2023-09-18	4.820	4.830	4.740	4.790	4.452	15,980,724
2023-09-15	4.750	4.820	4.730	4.790	4.452	17,222,124
2023-09-14	4.770	4.780	4.710	4.740	4.405	14,098,800
2023-09-13	4.790	4.810	4.740	4.770	4.433	15,691,817
2023-09-12	4.740	4.800	4.710	4.770	4.433	15,762,950
2023-09-11	4.730	4.750	4.680	4.730	4.396	13,364,957
2023-09-08	4.700	4.790	4.680	4.730	4.396	18,606,592
2023-09-07	4.730	4.780	4.700	4.710	4.377	15,395,040
2023-09-06	4.780	4.780	4.730	4.740	4.405	14,841,115
2023-09-05	4.810	4.830	4.760	4.770	4.433	16,010,580
2023-09-04	4.820	4.850	4.800	4.810	4.470	18,039,700
2023-09-01	4.770	4.830	4.760	4.810	4.470	16,245,192
2023-08-31	4.800	4.880	4.730	4.750	4.414	22,639,600
2023-08-30	4.790	4.820	4.750	4.810	4.470	22,405,160
2023-08-29	4.580	4.810	4.570	4.800	4.461	43,260,907
2023-08-28	4.550	4.710	4.520	4.590	4.266	51,171,746
2023-08-25	4.400	4.470	4.340	4.410	4.098	13,847,567
2023-08-24	4.400	4.410	4.360	4.380	4.071	9,160,913
2023-08-23	4.420	4.480	4.370	4.380	4.071	13,148,235
2023-08-22	4.450	4.560	4.380	4.420	4.108	15,924,640
2023-08-21	4.470	4.520	4.420	4.430	4.117	15,184,190
2023-08-18	4.570	4.580	4.470	4.510	4.191	13,693,393
2023-08-17	4.510	4.580	4.470	4.570	4.247	14,843,514
2023-08-16	4.510	4.550	4.500	4.530	4.210	8,805,915
2023-08-15	4.560	4.590	4.500	4.540	4.219	11,722,100
2023-08-14	4.510	4.560	4.470	4.550	4.229	15,154,251
2023-08-11	4.660	4.670	4.530	4.530	4.210	11,682,100
2023-08-10	4.630	4.660	4.590	4.640	4.312	13,335,754
2023-08-09	4.680	4.690	4.630	4.640	4.312	9,044,633
2023-08-08	4.690	4.760	4.670	4.690	4.359	11,641,964
2023-08-07	4.710	4.710	4.660	4.690	4.359	11,247,509
2023-08-04	4.720	4.750	4.700	4.720	4.386	10,603,100
2023-08-03	4.730	4.750	4.670	4.720	4.386	12,827,449
2023-08-02	4.750	4.790	4.710	4.730	4.396	10,694,262
2023-08-01	4.720	4.780	4.710	4.740	4.405	12,867,418
2023-07-31	4.710	4.740	4.670	4.720	4.386	13,175,665

← NewerPage 13 of 21 · 1,217 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.