ORG Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.760 | 5.820 | 5.740 | 5.760 | 5.619 | 28,600,285 |
| 2025-07-22 | 5.670 | 5.770 | 5.620 | 5.740 | 5.600 | 30,543,440 |
| 2025-07-21 | 5.620 | 5.680 | 5.600 | 5.660 | 5.522 | 25,048,993 |
| 2025-07-18 | 5.660 | 5.680 | 5.590 | 5.620 | 5.483 | 26,158,281 |
| 2025-07-17 | 5.680 | 5.700 | 5.620 | 5.650 | 5.512 | 22,885,982 |
| 2025-07-16 | 5.770 | 5.840 | 5.660 | 5.670 | 5.531 | 45,294,925 |
| 2025-07-15 | 5.960 | 5.990 | 5.750 | 5.750 | 5.610 | 62,245,737 |
| 2025-07-14 | 6.030 | 6.070 | 5.990 | 5.990 | 5.844 | 18,628,880 |
| 2025-07-11 | 5.940 | 6.070 | 5.940 | 6.050 | 5.902 | 36,328,892 |
| 2025-07-10 | 5.930 | 5.970 | 5.910 | 5.950 | 5.805 | 15,921,360 |
| 2025-07-09 | 5.960 | 6.060 | 5.930 | 5.960 | 5.814 | 18,543,360 |
| 2025-07-08 | 5.950 | 5.990 | 5.920 | 5.970 | 5.824 | 21,981,579 |
| 2025-07-07 | 5.930 | 5.950 | 5.850 | 5.930 | 5.785 | 21,191,756 |
| 2025-07-04 | 5.950 | 5.990 | 5.920 | 5.940 | 5.795 | 19,441,500 |
| 2025-07-03 | 5.870 | 5.990 | 5.850 | 5.960 | 5.814 | 33,162,263 |
| 2025-07-02 | 5.900 | 6.000 | 5.850 | 5.870 | 5.727 | 34,226,901 |
| 2025-07-01 | 5.960 | 6.000 | 5.890 | 5.900 | 5.756 | 28,793,772 |
| 2025-06-30 | 5.980 | 6.000 | 5.900 | 5.950 | 5.805 | 25,856,159 |
| 2025-06-27 | 6.000 | 6.070 | 5.920 | 5.960 | 5.814 | 33,136,751 |
| 2025-06-26 | 6.050 | 6.130 | 5.940 | 6.110 | 5.844 | 35,959,265 |
| 2025-06-25 | 5.870 | 6.090 | 5.830 | 6.040 | 5.777 | 50,151,657 |
| 2025-06-24 | 5.820 | 5.870 | 5.800 | 5.850 | 5.595 | 22,628,930 |
| 2025-06-23 | 5.770 | 5.870 | 5.750 | 5.840 | 5.585 | 20,023,900 |
| 2025-06-20 | 5.890 | 5.900 | 5.770 | 5.820 | 5.566 | 29,185,244 |
| 2025-06-19 | 5.840 | 5.920 | 5.820 | 5.900 | 5.643 | 34,660,954 |
| 2025-06-18 | 5.800 | 5.880 | 5.800 | 5.850 | 5.595 | 15,664,200 |
| 2025-06-17 | 5.870 | 5.930 | 5.800 | 5.840 | 5.585 | 24,729,209 |
| 2025-06-16 | 5.840 | 5.890 | 5.780 | 5.880 | 5.624 | 31,788,764 |
| 2025-06-13 | 5.860 | 5.900 | 5.800 | 5.870 | 5.614 | 32,085,290 |
| 2025-06-12 | 5.800 | 5.900 | 5.770 | 5.860 | 5.605 | 30,974,990 |
| 2025-06-11 | 5.670 | 5.900 | 5.640 | 5.820 | 5.566 | 46,906,841 |
| 2025-06-10 | 5.720 | 5.750 | 5.590 | 5.650 | 5.404 | 27,209,543 |
| 2025-06-09 | 5.790 | 5.790 | 5.670 | 5.740 | 5.490 | 21,070,591 |
| 2025-06-06 | 5.710 | 5.810 | 5.710 | 5.740 | 5.490 | 20,720,491 |
| 2025-06-05 | 5.730 | 5.810 | 5.700 | 5.740 | 5.490 | 24,673,220 |
| 2025-06-04 | 5.570 | 5.760 | 5.570 | 5.750 | 5.499 | 40,511,514 |
| 2025-06-03 | 5.500 | 5.620 | 5.480 | 5.580 | 5.337 | 23,217,904 |
| 2025-05-30 | 5.540 | 5.620 | 5.480 | 5.540 | 5.299 | 21,367,748 |
| 2025-05-29 | 5.580 | 5.620 | 5.540 | 5.550 | 5.308 | 25,282,650 |
| 2025-05-28 | 5.630 | 5.640 | 5.570 | 5.590 | 5.346 | 17,879,920 |
| 2025-05-27 | 5.550 | 5.690 | 5.540 | 5.660 | 5.413 | 28,746,844 |
| 2025-05-26 | 5.570 | 5.600 | 5.480 | 5.560 | 5.318 | 25,748,620 |
| 2025-05-23 | 5.560 | 5.560 | 5.490 | 5.500 | 5.260 | 25,289,100 |
| 2025-05-22 | 5.670 | 5.710 | 5.570 | 5.570 | 5.327 | 26,512,069 |
| 2025-05-21 | 5.610 | 5.690 | 5.590 | 5.680 | 5.432 | 27,004,792 |
| 2025-05-20 | 5.600 | 5.680 | 5.560 | 5.620 | 5.375 | 31,733,637 |
| 2025-05-19 | 5.420 | 5.610 | 5.420 | 5.590 | 5.346 | 52,032,700 |
| 2025-05-16 | 5.480 | 5.490 | 5.430 | 5.440 | 5.203 | 19,990,400 |
| 2025-05-15 | 5.470 | 5.540 | 5.410 | 5.480 | 5.241 | 27,129,412 |
| 2025-05-14 | 5.440 | 5.480 | 5.410 | 5.470 | 5.232 | 24,515,697 |
| 2025-05-13 | 5.530 | 5.530 | 5.410 | 5.450 | 5.212 | 31,442,660 |
| 2025-05-12 | 5.520 | 5.620 | 5.490 | 5.510 | 5.270 | 47,177,440 |
| 2025-05-09 | 5.340 | 5.540 | 5.310 | 5.490 | 5.251 | 63,233,733 |
| 2025-05-08 | 5.370 | 5.370 | 5.290 | 5.320 | 5.088 | 35,782,684 |
| 2025-05-07 | 5.460 | 5.490 | 5.350 | 5.370 | 5.136 | 30,379,611 |
| 2025-05-06 | 5.400 | 5.460 | 5.370 | 5.410 | 5.174 | 42,495,281 |
| 2025-04-30 | 5.410 | 5.440 | 5.340 | 5.340 | 5.107 | 41,062,045 |
| 2025-04-29 | 5.290 | 5.490 | 5.200 | 5.440 | 5.203 | 84,101,787 |
| 2025-04-28 | 5.220 | 5.270 | 5.140 | 5.190 | 4.964 | 26,016,820 |
| 2025-04-25 | 5.230 | 5.310 | 5.190 | 5.210 | 4.983 | 33,813,257 |
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.