ORG Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6.110 | 6.140 | 6.040 | 6.130 | 5.980 | 28,318,356 |
| 2025-10-22 | 6.190 | 6.230 | 6.090 | 6.120 | 5.970 | 32,660,177 |
| 2025-10-21 | 6.140 | 6.270 | 6.070 | 6.230 | 6.078 | 53,551,163 |
| 2025-10-20 | 6.340 | 6.350 | 6.050 | 6.110 | 5.961 | 80,840,758 |
| 2025-10-17 | 6.410 | 6.500 | 6.270 | 6.310 | 6.156 | 70,361,482 |
| 2025-10-16 | 6.520 | 6.580 | 6.420 | 6.440 | 6.283 | 70,524,525 |
| 2025-10-15 | 6.400 | 6.590 | 6.370 | 6.500 | 6.341 | 118,441,817 |
| 2025-10-14 | 6.370 | 6.690 | 6.340 | 6.370 | 6.214 | 213,004,134 |
| 2025-10-13 | 5.690 | 6.260 | 5.690 | 6.260 | 6.107 | 138,900,832 |
| 2025-10-10 | 5.420 | 5.720 | 5.400 | 5.690 | 5.551 | 59,810,040 |
| 2025-10-09 | 5.410 | 5.440 | 5.360 | 5.430 | 5.297 | 31,086,329 |
| 2025-09-30 | 5.460 | 5.460 | 5.370 | 5.410 | 5.278 | 24,500,296 |
| 2025-09-29 | 5.430 | 5.470 | 5.380 | 5.470 | 5.336 | 30,616,704 |
| 2025-09-26 | 5.430 | 5.460 | 5.400 | 5.450 | 5.317 | 17,983,264 |
| 2025-09-25 | 5.490 | 5.520 | 5.410 | 5.420 | 5.288 | 21,831,980 |
| 2025-09-24 | 5.470 | 5.540 | 5.450 | 5.500 | 5.366 | 17,965,222 |
| 2025-09-23 | 5.580 | 5.590 | 5.420 | 5.480 | 5.346 | 22,041,340 |
| 2025-09-22 | 5.670 | 5.670 | 5.550 | 5.590 | 5.453 | 20,040,700 |
| 2025-09-19 | 5.620 | 5.670 | 5.570 | 5.660 | 5.522 | 20,277,737 |
| 2025-09-18 | 5.790 | 5.790 | 5.580 | 5.610 | 5.473 | 34,983,341 |
| 2025-09-17 | 5.800 | 5.810 | 5.720 | 5.780 | 5.639 | 19,826,140 |
| 2025-09-16 | 5.880 | 5.900 | 5.780 | 5.810 | 5.668 | 24,472,768 |
| 2025-09-15 | 5.880 | 5.910 | 5.840 | 5.880 | 5.736 | 20,627,645 |
| 2025-09-12 | 5.870 | 5.960 | 5.840 | 5.880 | 5.736 | 24,151,551 |
| 2025-09-11 | 5.840 | 5.890 | 5.780 | 5.890 | 5.746 | 29,881,600 |
| 2025-09-10 | 5.870 | 5.890 | 5.830 | 5.860 | 5.717 | 22,908,938 |
| 2025-09-09 | 5.920 | 5.930 | 5.810 | 5.860 | 5.717 | 35,202,029 |
| 2025-09-08 | 5.820 | 5.940 | 5.820 | 5.920 | 5.775 | 58,160,260 |
| 2025-09-05 | 5.700 | 5.880 | 5.630 | 5.810 | 5.668 | 81,738,027 |
| 2025-09-04 | 5.520 | 5.590 | 5.500 | 5.570 | 5.434 | 32,088,310 |
| 2025-09-03 | 5.520 | 5.560 | 5.430 | 5.560 | 5.424 | 28,738,086 |
| 2025-09-02 | 5.590 | 5.600 | 5.470 | 5.500 | 5.366 | 29,346,025 |
| 2025-09-01 | 5.590 | 5.620 | 5.560 | 5.580 | 5.444 | 28,470,725 |
| 2025-08-29 | 5.610 | 5.640 | 5.510 | 5.550 | 5.414 | 31,663,170 |
| 2025-08-28 | 5.620 | 5.680 | 5.530 | 5.610 | 5.473 | 27,500,002 |
| 2025-08-27 | 5.740 | 5.760 | 5.600 | 5.620 | 5.483 | 31,690,456 |
| 2025-08-26 | 5.640 | 5.770 | 5.610 | 5.730 | 5.590 | 35,839,847 |
| 2025-08-25 | 5.630 | 5.650 | 5.600 | 5.640 | 5.502 | 31,082,666 |
| 2025-08-22 | 5.630 | 5.640 | 5.550 | 5.630 | 5.492 | 28,368,577 |
| 2025-08-21 | 5.590 | 5.640 | 5.570 | 5.630 | 5.492 | 25,802,266 |
| 2025-08-20 | 5.550 | 5.580 | 5.530 | 5.580 | 5.444 | 24,043,423 |
| 2025-08-19 | 5.460 | 5.580 | 5.440 | 5.560 | 5.424 | 35,806,740 |
| 2025-08-18 | 5.430 | 5.500 | 5.400 | 5.450 | 5.317 | 27,855,238 |
| 2025-08-15 | 5.400 | 5.440 | 5.390 | 5.430 | 5.297 | 18,349,406 |
| 2025-08-14 | 5.480 | 5.490 | 5.400 | 5.410 | 5.278 | 19,354,967 |
| 2025-08-13 | 5.500 | 5.520 | 5.460 | 5.470 | 5.336 | 19,793,724 |
| 2025-08-12 | 5.490 | 5.510 | 5.470 | 5.480 | 5.346 | 16,175,451 |
| 2025-08-11 | 5.520 | 5.520 | 5.410 | 5.490 | 5.356 | 27,761,123 |
| 2025-08-08 | 5.460 | 5.530 | 5.430 | 5.510 | 5.375 | 26,594,129 |
| 2025-08-07 | 5.470 | 5.480 | 5.440 | 5.460 | 5.327 | 14,958,360 |
| 2025-08-06 | 5.460 | 5.480 | 5.410 | 5.470 | 5.336 | 16,451,622 |
| 2025-08-05 | 5.450 | 5.520 | 5.440 | 5.460 | 5.327 | 24,273,326 |
| 2025-08-04 | 5.410 | 5.470 | 5.360 | 5.450 | 5.317 | 20,586,268 |
| 2025-08-01 | 5.390 | 5.420 | 5.370 | 5.400 | 5.268 | 16,368,900 |
| 2025-07-31 | 5.510 | 5.520 | 5.390 | 5.390 | 5.258 | 28,043,314 |
| 2025-07-30 | 5.510 | 5.560 | 5.480 | 5.500 | 5.366 | 19,098,855 |
| 2025-07-29 | 5.600 | 5.610 | 5.480 | 5.530 | 5.395 | 29,311,512 |
| 2025-07-28 | 5.690 | 5.700 | 5.590 | 5.590 | 5.453 | 23,115,273 |
| 2025-07-25 | 5.710 | 5.750 | 5.690 | 5.700 | 5.561 | 14,519,512 |
| 2025-07-24 | 5.760 | 5.770 | 5.670 | 5.700 | 5.561 | 29,705,540 |
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.