ORG Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.620	4.700	4.600	4.690	4.359	14,977,041
2023-07-27	4.660	4.680	4.610	4.630	4.303	9,994,822
2023-07-26	4.620	4.660	4.600	4.650	4.321	12,791,822
2023-07-25	4.600	4.660	4.590	4.600	4.275	12,074,245
2023-07-24	4.590	4.650	4.550	4.590	4.266	12,846,280
2023-07-21	4.540	4.690	4.540	4.610	4.284	21,784,648
2023-07-20	4.510	4.660	4.480	4.590	4.266	28,067,386
2023-07-19	4.490	4.510	4.470	4.500	4.182	8,219,740
2023-07-18	4.470	4.500	4.430	4.490	4.173	12,775,700
2023-07-17	4.430	4.470	4.410	4.460	4.145	8,053,596
2023-07-14	4.500	4.520	4.450	4.460	4.145	9,534,600
2023-07-13	4.460	4.550	4.440	4.490	4.173	14,890,276
2023-07-12	4.470	4.480	4.420	4.450	4.136	11,842,904
2023-07-11	4.560	4.590	4.540	4.570	4.136	8,522,604
2023-07-10	4.550	4.590	4.530	4.570	4.136	8,714,345
2023-07-07	4.560	4.580	4.480	4.550	4.117	12,319,935
2023-07-06	4.540	4.560	4.510	4.520	4.090	8,721,129
2023-07-05	4.530	4.570	4.500	4.540	4.108	10,273,786
2023-07-04	4.530	4.550	4.500	4.530	4.099	10,077,909
2023-07-03	4.510	4.600	4.500	4.550	4.117	15,827,350
2023-06-30	4.470	4.540	4.460	4.510	4.081	11,890,044
2023-06-29	4.490	4.500	4.450	4.460	4.036	8,919,600
2023-06-28	4.440	4.510	4.380	4.500	4.072	16,096,051
2023-06-27	4.300	4.430	4.290	4.410	3.991	18,194,171
2023-06-26	4.380	4.380	4.240	4.300	3.891	17,488,502
2023-06-21	4.410	4.420	4.320	4.340	3.927	15,369,361
2023-06-20	4.460	4.520	4.400	4.400	3.982	15,715,035
2023-06-19	4.470	4.500	4.430	4.460	4.036	21,168,207
2023-06-16	4.550	4.570	4.480	4.480	4.054	18,961,742
2023-06-15	4.480	4.550	4.460	4.540	4.108	18,298,600
2023-06-14	4.460	4.500	4.430	4.480	4.054	11,905,763
2023-06-13	4.450	4.560	4.440	4.460	4.036	19,259,287
2023-06-12	4.510	4.530	4.420	4.460	4.036	25,339,280
2023-06-09	4.540	4.590	4.490	4.530	4.099	35,360,987
2023-06-08	4.410	4.540	4.370	4.540	4.108	26,123,076
2023-06-07	4.490	4.520	4.340	4.410	3.991	34,585,029
2023-06-06	4.510	4.530	4.480	4.500	4.072	19,919,844
2023-06-05	4.500	4.550	4.480	4.520	4.090	21,919,044
2023-06-02	4.550	4.600	4.500	4.510	4.081	23,374,929
2023-06-01	4.620	4.620	4.500	4.550	4.117	19,290,400
2023-05-31	4.600	4.620	4.510	4.570	4.136	15,733,991
2023-05-30	4.690	4.690	4.570	4.620	4.181	15,186,218
2023-05-29	4.710	4.830	4.650	4.680	4.235	24,040,153
2023-05-26	4.750	4.750	4.710	4.730	4.280	5,046,097
2023-05-25	4.780	4.840	4.720	4.740	4.289	10,750,706
2023-05-24	4.800	4.850	4.770	4.790	4.335	9,452,881
2023-05-23	4.790	4.830	4.780	4.800	4.344	7,888,101
2023-05-22	4.750	4.810	4.720	4.800	4.344	10,252,719
2023-05-19	4.840	4.840	4.670	4.730	4.280	17,960,064
2023-05-18	4.830	4.840	4.760	4.790	4.335	13,227,831
2023-05-17	4.800	4.870	4.790	4.810	4.353	10,379,658
2023-05-16	4.860	4.900	4.820	4.830	4.371	9,620,381
2023-05-15	4.810	4.880	4.790	4.870	4.407	16,668,039
2023-05-12	4.820	4.890	4.810	4.810	4.353	10,021,753
2023-05-11	4.850	4.850	4.820	4.830	4.371	6,780,800
2023-05-10	4.780	4.850	4.770	4.840	4.380	8,171,678
2023-05-09	4.810	4.890	4.800	4.810	4.353	11,989,800
2023-05-08	4.780	4.880	4.780	4.830	4.371	16,994,265
2023-05-05	4.810	4.840	4.770	4.820	4.362	16,115,097
2023-05-04	4.780	4.830	4.760	4.800	4.344	16,600,926

← NewerPage 14 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.