ORG Packaging Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.680	4.760	4.610	4.670	4.670	40,507,590
2026-07-17	4.760	4.880	4.670	4.680	4.680	32,438,611
2026-07-16	4.780	4.830	4.710	4.770	4.770	28,668,420
2026-07-15	4.640	4.830	4.640	4.800	4.800	35,443,398
2026-07-14	4.580	4.730	4.570	4.670	4.670	35,616,961
2026-07-13	4.600	4.670	4.550	4.590	4.590	38,255,805
2026-07-10	4.580	4.660	4.520	4.600	4.600	25,049,641
2026-07-09	4.710	4.710	4.550	4.600	4.600	39,057,441
2026-07-08	4.790	4.860	4.660	4.740	4.740	36,463,059
2026-07-07	4.670	4.850	4.660	4.830	4.830	67,304,547
2026-07-06	4.450	4.690	4.420	4.590	4.590	43,385,383
2026-07-03	4.400	4.500	4.380	4.450	4.450	25,877,557
2026-07-02	4.380	4.470	4.370	4.400	4.400	24,765,750
2026-07-01	4.260	4.430	4.210	4.400	4.400	37,226,230
2026-06-30	4.330	4.350	4.200	4.260	4.260	30,649,035
2026-06-29	4.260	4.380	4.140	4.360	4.360	28,964,861
2026-06-26	4.350	4.360	4.260	4.280	4.280	24,845,904
2026-06-25	4.410	4.440	4.340	4.360	4.360	21,907,512
2026-06-24	4.520	4.520	4.400	4.430	4.430	19,567,713
2026-06-23	4.450	4.580	4.450	4.520	4.520	28,701,703
2026-06-22	4.470	4.490	4.320	4.480	4.480	36,204,742
2026-06-18	4.510	4.580	4.420	4.480	4.480	36,736,379
2026-06-17	4.410	4.410	4.300	4.360	4.360	26,771,900
2026-06-16	4.490	4.490	4.380	4.420	4.420	31,615,980
2026-06-15	4.600	4.680	4.450	4.510	4.510	40,414,727
2026-06-12	4.530	4.600	4.450	4.600	4.600	32,894,500
2026-06-11	4.630	4.630	4.460	4.490	4.490	22,585,029
2026-06-10	4.530	4.640	4.520	4.630	4.630	21,231,439
2026-06-09	4.700	4.710	4.500	4.560	4.560	26,131,320
2026-06-08	4.780	4.800	4.650	4.700	4.700	22,770,744
2026-06-05	4.850	4.900	4.770	4.830	4.830	23,797,010
2026-06-04	4.970	4.990	4.840	4.910	4.790	25,251,301
2026-06-03	5.020	5.040	4.960	4.960	4.839	24,880,680
2026-06-02	5.080	5.110	5.040	5.040	4.917	18,954,840
2026-06-01	5.020	5.100	4.960	5.090	4.966	31,089,874
2026-05-29	5.040	5.080	5.010	5.030	4.907	25,607,800
2026-05-28	4.970	5.140	4.960	5.040	4.917	27,086,992
2026-05-27	5.010	5.040	4.920	4.980	4.858	22,370,216
2026-05-26	5.010	5.040	4.980	4.990	4.868	19,784,108
2026-05-25	5.020	5.050	4.960	5.020	4.897	16,748,877
2026-05-22	5.060	5.090	5.010	5.030	4.907	19,477,164
2026-05-21	5.150	5.200	5.040	5.050	4.927	22,108,000
2026-05-20	5.170	5.200	5.090	5.160	5.034	22,572,842
2026-05-19	5.120	5.170	5.100	5.150	5.024	13,547,607
2026-05-18	5.190	5.190	5.080	5.130	5.005	19,248,445
2026-05-15	5.250	5.260	5.150	5.190	5.063	24,220,034
2026-05-14	5.320	5.340	5.250	5.260	5.131	19,971,400
2026-05-13	5.300	5.330	5.250	5.290	5.161	21,343,560
2026-05-12	5.360	5.360	5.290	5.310	5.180	19,117,193
2026-05-11	5.440	5.450	5.330	5.350	5.219	30,316,122
2026-05-08	5.480	5.480	5.420	5.420	5.288	19,369,969
2026-05-07	5.550	5.600	5.430	5.460	5.327	33,935,700
2026-05-06	5.510	5.550	5.460	5.540	5.405	42,688,953
2026-04-30	5.450	5.530	5.420	5.500	5.366	36,052,351
2026-04-29	5.310	5.480	5.310	5.450	5.317	38,166,680
2026-04-28	5.350	5.380	5.280	5.350	5.219	20,513,900
2026-04-27	5.380	5.440	5.340	5.350	5.219	23,246,985
2026-04-24	5.400	5.450	5.350	5.380	5.249	30,753,700
2026-04-23	5.380	5.490	5.340	5.430	5.297	44,006,191
2026-04-22	5.390	5.430	5.370	5.390	5.258	30,406,834

← NewerPage 2 of 21 · 1,216 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.