ORG Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.220 | 5.330 | 5.140 | 5.160 | 4.935 | 25,470,082 |
| 2025-04-23 | 5.190 | 5.240 | 5.140 | 5.220 | 4.992 | 25,681,956 |
| 2025-04-22 | 5.200 | 5.270 | 5.190 | 5.200 | 4.973 | 22,933,574 |
| 2025-04-21 | 5.250 | 5.270 | 5.190 | 5.210 | 4.983 | 23,808,189 |
| 2025-04-18 | 5.270 | 5.370 | 5.230 | 5.260 | 5.031 | 27,382,247 |
| 2025-04-17 | 5.330 | 5.380 | 5.260 | 5.260 | 5.031 | 28,936,961 |
| 2025-04-16 | 5.390 | 5.480 | 5.330 | 5.370 | 5.136 | 44,239,662 |
| 2025-04-15 | 5.160 | 5.380 | 5.140 | 5.380 | 5.145 | 51,737,957 |
| 2025-04-14 | 5.120 | 5.180 | 5.100 | 5.140 | 4.916 | 27,233,613 |
| 2025-04-11 | 5.020 | 5.090 | 5.000 | 5.060 | 4.839 | 16,531,460 |
| 2025-04-10 | 5.000 | 5.140 | 5.000 | 5.080 | 4.859 | 29,860,798 |
| 2025-04-09 | 4.970 | 5.020 | 4.800 | 5.000 | 4.782 | 36,493,698 |
| 2025-04-08 | 4.720 | 5.040 | 4.720 | 5.010 | 4.792 | 61,368,592 |
| 2025-04-07 | 5.010 | 5.080 | 4.710 | 4.710 | 4.505 | 56,040,120 |
| 2025-04-03 | 5.200 | 5.250 | 5.160 | 5.230 | 5.002 | 18,980,301 |
| 2025-04-02 | 5.210 | 5.330 | 5.190 | 5.250 | 5.021 | 28,068,100 |
| 2025-04-01 | 5.080 | 5.220 | 5.080 | 5.210 | 4.983 | 27,086,618 |
| 2025-03-31 | 5.160 | 5.190 | 5.080 | 5.090 | 4.868 | 26,522,342 |
| 2025-03-28 | 5.160 | 5.250 | 5.120 | 5.180 | 4.954 | 26,398,257 |
| 2025-03-27 | 5.150 | 5.210 | 5.100 | 5.170 | 4.945 | 19,866,112 |
| 2025-03-26 | 5.130 | 5.180 | 5.100 | 5.150 | 4.926 | 21,640,360 |
| 2025-03-25 | 5.200 | 5.260 | 5.130 | 5.150 | 4.926 | 31,694,706 |
| 2025-03-24 | 5.050 | 5.200 | 5.040 | 5.190 | 4.964 | 60,196,024 |
| 2025-03-21 | 4.970 | 5.140 | 4.950 | 5.020 | 4.801 | 38,188,107 |
| 2025-03-20 | 5.000 | 5.020 | 4.950 | 4.970 | 4.753 | 16,077,140 |
| 2025-03-19 | 5.040 | 5.050 | 4.990 | 5.010 | 4.792 | 13,548,000 |
| 2025-03-18 | 5.020 | 5.050 | 4.980 | 5.040 | 4.820 | 18,775,079 |
| 2025-03-17 | 5.050 | 5.090 | 4.990 | 5.010 | 4.792 | 23,183,861 |
| 2025-03-14 | 4.900 | 5.070 | 4.890 | 5.040 | 4.820 | 47,725,157 |
| 2025-03-13 | 4.810 | 4.910 | 4.790 | 4.880 | 4.667 | 32,833,655 |
| 2025-03-12 | 4.860 | 4.860 | 4.780 | 4.810 | 4.600 | 24,749,072 |
| 2025-03-11 | 4.830 | 4.850 | 4.780 | 4.850 | 4.639 | 20,224,342 |
| 2025-03-10 | 4.880 | 4.900 | 4.830 | 4.850 | 4.639 | 15,435,637 |
| 2025-03-07 | 4.900 | 4.910 | 4.840 | 4.860 | 4.648 | 16,507,929 |
| 2025-03-06 | 4.900 | 4.930 | 4.850 | 4.910 | 4.696 | 18,046,631 |
| 2025-03-05 | 4.960 | 4.970 | 4.870 | 4.890 | 4.677 | 18,954,607 |
| 2025-03-04 | 4.950 | 5.000 | 4.930 | 4.950 | 4.734 | 16,181,459 |
| 2025-03-03 | 4.930 | 5.020 | 4.930 | 4.970 | 4.753 | 19,957,515 |
| 2025-02-28 | 5.000 | 5.030 | 4.920 | 4.950 | 4.734 | 22,827,349 |
| 2025-02-27 | 4.970 | 5.060 | 4.960 | 5.030 | 4.811 | 31,825,569 |
| 2025-02-26 | 4.900 | 4.970 | 4.890 | 4.960 | 4.744 | 18,044,364 |
| 2025-02-25 | 4.940 | 4.950 | 4.880 | 4.900 | 4.686 | 18,698,526 |
| 2025-02-24 | 4.830 | 5.020 | 4.830 | 4.950 | 4.734 | 33,424,220 |
| 2025-02-21 | 4.830 | 4.870 | 4.790 | 4.850 | 4.639 | 20,123,080 |
| 2025-02-20 | 4.890 | 4.900 | 4.830 | 4.850 | 4.639 | 21,583,560 |
| 2025-02-19 | 4.900 | 4.920 | 4.830 | 4.900 | 4.686 | 19,668,272 |
| 2025-02-18 | 5.030 | 5.040 | 4.880 | 4.900 | 4.686 | 32,902,237 |
| 2025-02-17 | 5.000 | 5.110 | 4.940 | 5.030 | 4.811 | 33,509,172 |
| 2025-02-14 | 4.940 | 5.050 | 4.940 | 4.960 | 4.744 | 24,274,087 |
| 2025-02-13 | 5.030 | 5.040 | 4.950 | 4.950 | 4.734 | 17,795,800 |
| 2025-02-12 | 5.020 | 5.060 | 4.950 | 4.990 | 4.772 | 17,081,706 |
| 2025-02-11 | 4.980 | 5.030 | 4.920 | 5.010 | 4.792 | 22,018,744 |
| 2025-02-10 | 5.050 | 5.060 | 4.940 | 4.970 | 4.753 | 25,893,600 |
| 2025-02-07 | 4.990 | 5.070 | 4.960 | 5.030 | 4.811 | 22,400,943 |
| 2025-02-06 | 4.960 | 4.980 | 4.890 | 4.980 | 4.763 | 20,274,783 |
| 2025-02-05 | 5.060 | 5.080 | 4.930 | 4.960 | 4.744 | 20,669,021 |
| 2025-01-27 | 5.010 | 5.120 | 5.010 | 5.040 | 4.820 | 18,077,607 |
| 2025-01-24 | 5.040 | 5.090 | 5.010 | 5.020 | 4.801 | 20,937,880 |
| 2025-01-23 | 5.060 | 5.170 | 5.050 | 5.070 | 4.849 | 23,746,880 |
| 2025-01-22 | 5.130 | 5.130 | 4.980 | 5.010 | 4.792 | 15,720,166 |
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.