ORG Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.320 | 5.440 | 5.320 | 5.400 | 5.268 | 33,141,603 |
| 2026-04-20 | 5.300 | 5.340 | 5.260 | 5.320 | 5.190 | 24,112,402 |
| 2026-04-17 | 5.380 | 5.400 | 5.290 | 5.300 | 5.171 | 36,857,665 |
| 2026-04-16 | 5.390 | 5.460 | 5.370 | 5.400 | 5.268 | 40,638,980 |
| 2026-04-15 | 5.400 | 5.480 | 5.370 | 5.400 | 5.268 | 38,738,415 |
| 2026-04-14 | 5.380 | 5.470 | 5.280 | 5.360 | 5.229 | 45,397,215 |
| 2026-04-13 | 5.290 | 5.480 | 5.250 | 5.400 | 5.268 | 85,142,545 |
| 2026-04-10 | 5.560 | 5.600 | 5.390 | 5.400 | 5.268 | 130,602,165 |
| 2026-04-09 | 5.150 | 5.160 | 5.080 | 5.090 | 4.966 | 14,525,722 |
| 2026-04-08 | 5.130 | 5.180 | 5.120 | 5.170 | 5.044 | 20,607,468 |
| 2026-04-07 | 4.990 | 5.080 | 4.970 | 5.060 | 4.936 | 15,470,440 |
| 2026-04-03 | 5.090 | 5.100 | 4.960 | 4.970 | 4.849 | 14,720,429 |
| 2026-04-02 | 5.140 | 5.150 | 5.040 | 5.090 | 4.966 | 14,576,320 |
| 2026-04-01 | 5.150 | 5.170 | 5.100 | 5.140 | 5.014 | 13,938,800 |
| 2026-03-31 | 5.100 | 5.190 | 5.100 | 5.100 | 4.975 | 19,311,870 |
| 2026-03-30 | 5.050 | 5.130 | 5.020 | 5.110 | 4.985 | 16,910,171 |
| 2026-03-27 | 5.030 | 5.130 | 5.020 | 5.100 | 4.975 | 15,171,768 |
| 2026-03-26 | 5.080 | 5.130 | 5.050 | 5.080 | 4.956 | 18,005,222 |
| 2026-03-25 | 4.990 | 5.100 | 4.980 | 5.070 | 4.946 | 23,317,074 |
| 2026-03-24 | 4.980 | 5.000 | 4.900 | 4.980 | 4.858 | 19,172,039 |
| 2026-03-23 | 5.100 | 5.100 | 4.850 | 4.910 | 4.790 | 38,210,273 |
| 2026-03-20 | 5.190 | 5.290 | 5.190 | 5.200 | 5.073 | 23,183,109 |
| 2026-03-19 | 5.280 | 5.300 | 5.180 | 5.210 | 5.083 | 26,928,882 |
| 2026-03-18 | 5.350 | 5.360 | 5.280 | 5.310 | 5.180 | 20,906,943 |
| 2026-03-17 | 5.390 | 5.410 | 5.340 | 5.360 | 5.229 | 15,928,116 |
| 2026-03-16 | 5.380 | 5.420 | 5.340 | 5.360 | 5.229 | 18,538,987 |
| 2026-03-13 | 5.440 | 5.450 | 5.370 | 5.380 | 5.249 | 18,808,977 |
| 2026-03-12 | 5.400 | 5.420 | 5.360 | 5.380 | 5.249 | 21,468,240 |
| 2026-03-11 | 5.380 | 5.430 | 5.340 | 5.400 | 5.268 | 19,928,119 |
| 2026-03-10 | 5.360 | 5.390 | 5.340 | 5.360 | 5.229 | 22,236,387 |
| 2026-03-09 | 5.400 | 5.410 | 5.290 | 5.330 | 5.200 | 32,724,606 |
| 2026-03-06 | 5.260 | 5.470 | 5.250 | 5.450 | 5.317 | 36,038,617 |
| 2026-03-05 | 5.320 | 5.350 | 5.250 | 5.260 | 5.131 | 29,666,597 |
| 2026-03-04 | 5.420 | 5.450 | 5.260 | 5.270 | 5.141 | 46,257,432 |
| 2026-03-03 | 5.570 | 5.600 | 5.430 | 5.440 | 5.307 | 45,415,984 |
| 2026-03-02 | 5.680 | 5.690 | 5.510 | 5.560 | 5.424 | 52,282,090 |
| 2026-02-27 | 5.720 | 5.770 | 5.690 | 5.730 | 5.590 | 19,303,807 |
| 2026-02-26 | 5.770 | 5.780 | 5.690 | 5.710 | 5.570 | 19,863,227 |
| 2026-02-25 | 5.720 | 5.830 | 5.720 | 5.760 | 5.619 | 27,078,220 |
| 2026-02-24 | 5.630 | 5.760 | 5.620 | 5.720 | 5.580 | 35,081,500 |
| 2026-02-13 | 5.670 | 5.680 | 5.590 | 5.590 | 5.453 | 28,644,740 |
| 2026-02-12 | 5.750 | 5.760 | 5.650 | 5.670 | 5.531 | 30,296,700 |
| 2026-02-11 | 5.770 | 5.850 | 5.720 | 5.750 | 5.610 | 28,694,763 |
| 2026-02-10 | 5.770 | 5.800 | 5.750 | 5.770 | 5.629 | 18,926,896 |
| 2026-02-09 | 5.800 | 5.830 | 5.720 | 5.770 | 5.629 | 27,843,038 |
| 2026-02-06 | 5.740 | 5.850 | 5.710 | 5.770 | 5.629 | 26,440,380 |
| 2026-02-05 | 5.740 | 5.810 | 5.730 | 5.760 | 5.619 | 24,676,396 |
| 2026-02-04 | 5.670 | 5.750 | 5.640 | 5.740 | 5.600 | 23,558,743 |
| 2026-02-03 | 5.670 | 5.710 | 5.610 | 5.670 | 5.531 | 28,863,908 |
| 2026-02-02 | 5.830 | 5.880 | 5.620 | 5.630 | 5.492 | 48,993,735 |
| 2026-01-30 | 5.860 | 5.890 | 5.760 | 5.860 | 5.717 | 28,357,376 |
| 2026-01-29 | 5.810 | 5.900 | 5.790 | 5.860 | 5.717 | 25,458,463 |
| 2026-01-28 | 5.830 | 5.880 | 5.780 | 5.820 | 5.678 | 23,015,404 |
| 2026-01-27 | 5.880 | 5.920 | 5.780 | 5.830 | 5.688 | 29,800,180 |
| 2026-01-26 | 5.950 | 5.970 | 5.830 | 5.920 | 5.775 | 37,907,640 |
| 2026-01-23 | 5.960 | 5.970 | 5.920 | 5.960 | 5.814 | 29,884,773 |
| 2026-01-22 | 5.950 | 5.980 | 5.910 | 5.950 | 5.805 | 27,641,744 |
| 2026-01-21 | 6.070 | 6.090 | 5.930 | 5.950 | 5.805 | 43,510,160 |
| 2026-01-20 | 5.830 | 6.120 | 5.820 | 6.070 | 5.922 | 68,580,059 |
| 2026-01-19 | 5.750 | 5.860 | 5.740 | 5.850 | 5.707 | 26,087,936 |
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.