ORG Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.750 | 5.860 | 5.740 | 5.850 | 5.707 | 26,087,936 |
| 2026-01-16 | 5.880 | 5.900 | 5.740 | 5.770 | 5.629 | 38,172,178 |
| 2026-01-15 | 5.890 | 5.920 | 5.830 | 5.880 | 5.736 | 34,237,206 |
| 2026-01-14 | 5.930 | 5.990 | 5.890 | 5.900 | 5.756 | 47,181,766 |
| 2026-01-13 | 6.030 | 6.050 | 5.920 | 5.940 | 5.795 | 44,796,647 |
| 2026-01-12 | 6.010 | 6.080 | 5.910 | 6.050 | 5.902 | 65,063,572 |
| 2026-01-09 | 5.900 | 6.230 | 5.900 | 6.040 | 5.892 | 83,070,082 |
| 2026-01-08 | 5.930 | 5.940 | 5.830 | 5.860 | 5.717 | 46,666,900 |
| 2026-01-07 | 5.930 | 6.060 | 5.910 | 5.960 | 5.814 | 45,491,835 |
| 2026-01-06 | 5.940 | 5.980 | 5.900 | 5.940 | 5.795 | 44,158,436 |
| 2026-01-05 | 5.900 | 6.000 | 5.880 | 5.930 | 5.785 | 43,051,676 |
| 2025-12-31 | 5.990 | 6.020 | 5.890 | 5.950 | 5.805 | 36,906,319 |
| 2025-12-30 | 6.040 | 6.070 | 5.930 | 6.020 | 5.873 | 53,086,040 |
| 2025-12-29 | 6.120 | 6.230 | 6.060 | 6.060 | 5.912 | 41,111,038 |
| 2025-12-26 | 6.180 | 6.210 | 6.110 | 6.180 | 6.029 | 29,822,948 |
| 2025-12-25 | 6.230 | 6.350 | 6.140 | 6.180 | 6.029 | 45,355,709 |
| 2025-12-24 | 6.030 | 6.230 | 6.000 | 6.190 | 6.039 | 49,168,005 |
| 2025-12-23 | 6.060 | 6.100 | 5.970 | 6.080 | 5.931 | 35,554,954 |
| 2025-12-22 | 6.120 | 6.150 | 6.030 | 6.050 | 5.902 | 43,134,949 |
| 2025-12-19 | 6.030 | 6.200 | 5.970 | 6.150 | 6.000 | 51,380,245 |
| 2025-12-18 | 6.000 | 6.150 | 5.980 | 6.040 | 5.892 | 41,829,328 |
| 2025-12-17 | 6.040 | 6.090 | 5.940 | 5.990 | 5.844 | 47,010,327 |
| 2025-12-16 | 5.880 | 6.020 | 5.860 | 5.920 | 5.775 | 37,870,079 |
| 2025-12-15 | 6.020 | 6.120 | 5.950 | 5.950 | 5.805 | 51,483,250 |
| 2025-12-12 | 5.900 | 5.990 | 5.750 | 5.930 | 5.785 | 54,560,219 |
| 2025-12-11 | 5.880 | 5.880 | 5.730 | 5.730 | 5.590 | 21,458,882 |
| 2025-12-10 | 5.820 | 5.950 | 5.810 | 5.880 | 5.736 | 21,319,377 |
| 2025-12-09 | 5.810 | 6.000 | 5.780 | 5.850 | 5.707 | 34,917,280 |
| 2025-12-08 | 5.980 | 6.000 | 5.760 | 5.770 | 5.629 | 35,318,431 |
| 2025-12-05 | 5.910 | 5.990 | 5.880 | 5.980 | 5.834 | 22,474,888 |
| 2025-12-04 | 5.880 | 5.930 | 5.820 | 5.910 | 5.766 | 23,535,894 |
| 2025-12-03 | 5.840 | 5.900 | 5.820 | 5.870 | 5.727 | 21,650,572 |
| 2025-12-02 | 5.860 | 5.890 | 5.810 | 5.840 | 5.697 | 17,345,380 |
| 2025-12-01 | 5.750 | 5.930 | 5.720 | 5.900 | 5.756 | 35,081,690 |
| 2025-11-28 | 5.750 | 5.750 | 5.650 | 5.710 | 5.570 | 19,626,203 |
| 2025-11-27 | 5.630 | 5.820 | 5.620 | 5.760 | 5.619 | 32,453,142 |
| 2025-11-26 | 5.620 | 5.690 | 5.600 | 5.640 | 5.502 | 24,407,009 |
| 2025-11-25 | 5.580 | 5.640 | 5.520 | 5.620 | 5.483 | 24,715,672 |
| 2025-11-24 | 5.570 | 5.660 | 5.540 | 5.570 | 5.434 | 21,875,010 |
| 2025-11-21 | 5.670 | 5.700 | 5.550 | 5.550 | 5.414 | 28,715,147 |
| 2025-11-20 | 5.710 | 5.730 | 5.670 | 5.690 | 5.551 | 16,558,000 |
| 2025-11-19 | 5.730 | 5.760 | 5.670 | 5.690 | 5.551 | 16,991,591 |
| 2025-11-18 | 5.850 | 5.860 | 5.720 | 5.740 | 5.600 | 26,743,050 |
| 2025-11-17 | 5.920 | 5.920 | 5.850 | 5.860 | 5.717 | 26,770,802 |
| 2025-11-14 | 6.100 | 6.140 | 5.920 | 5.930 | 5.785 | 38,452,751 |
| 2025-11-13 | 6.060 | 6.160 | 6.060 | 6.140 | 5.990 | 39,300,401 |
| 2025-11-12 | 6.030 | 6.130 | 6.010 | 6.080 | 5.931 | 32,592,980 |
| 2025-11-11 | 6.060 | 6.100 | 5.980 | 6.030 | 5.883 | 32,696,099 |
| 2025-11-10 | 5.970 | 6.130 | 5.920 | 6.070 | 5.922 | 45,800,251 |
| 2025-11-07 | 5.950 | 6.010 | 5.910 | 5.940 | 5.795 | 24,540,057 |
| 2025-11-06 | 5.940 | 5.990 | 5.890 | 5.970 | 5.824 | 29,638,717 |
| 2025-11-05 | 5.850 | 5.950 | 5.800 | 5.920 | 5.775 | 40,631,805 |
| 2025-11-04 | 5.980 | 6.020 | 5.880 | 5.880 | 5.736 | 35,187,158 |
| 2025-11-03 | 6.040 | 6.070 | 5.910 | 5.970 | 5.824 | 46,819,500 |
| 2025-10-31 | 6.090 | 6.150 | 5.980 | 6.020 | 5.873 | 45,980,701 |
| 2025-10-30 | 6.230 | 6.250 | 6.100 | 6.110 | 5.961 | 36,226,707 |
| 2025-10-29 | 6.100 | 6.230 | 6.080 | 6.190 | 6.039 | 34,911,447 |
| 2025-10-28 | 6.190 | 6.210 | 6.080 | 6.100 | 5.951 | 34,051,272 |
| 2025-10-27 | 6.100 | 6.210 | 6.040 | 6.150 | 6.000 | 47,236,135 |
| 2025-10-24 | 6.130 | 6.150 | 6.060 | 6.080 | 5.931 | 32,050,098 |
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.