ORG Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.180 | 5.180 | 4.960 | 5.080 | 4.859 | 34,502,693 |
| 2025-01-20 | 4.950 | 5.200 | 4.950 | 5.080 | 4.859 | 43,262,491 |
| 2025-01-17 | 4.800 | 4.920 | 4.780 | 4.880 | 4.667 | 19,932,040 |
| 2025-01-16 | 4.800 | 4.840 | 4.770 | 4.830 | 4.619 | 27,072,772 |
| 2025-01-15 | 4.820 | 4.820 | 4.660 | 4.750 | 4.543 | 26,220,452 |
| 2025-01-14 | 4.670 | 4.830 | 4.630 | 4.810 | 4.600 | 30,451,505 |
| 2025-01-13 | 4.750 | 4.900 | 4.620 | 4.670 | 4.466 | 40,419,200 |
| 2025-01-10 | 5.150 | 5.150 | 4.780 | 4.790 | 4.581 | 55,265,042 |
| 2025-01-09 | 5.360 | 5.500 | 5.140 | 5.150 | 4.926 | 47,852,940 |
| 2025-01-08 | 5.350 | 5.370 | 5.190 | 5.230 | 5.002 | 28,234,500 |
| 2025-01-07 | 5.340 | 5.390 | 5.280 | 5.370 | 5.136 | 15,339,000 |
| 2025-01-06 | 5.450 | 5.490 | 5.300 | 5.330 | 5.098 | 24,328,740 |
| 2025-01-03 | 5.530 | 5.580 | 5.440 | 5.490 | 5.251 | 26,772,788 |
| 2025-01-02 | 5.640 | 5.730 | 5.450 | 5.510 | 5.270 | 24,214,989 |
| 2024-12-31 | 5.760 | 5.770 | 5.650 | 5.670 | 5.423 | 22,626,328 |
| 2024-12-30 | 5.830 | 5.850 | 5.730 | 5.760 | 5.509 | 20,320,364 |
| 2024-12-27 | 5.830 | 5.880 | 5.770 | 5.840 | 5.585 | 17,530,062 |
| 2024-12-26 | 5.730 | 5.920 | 5.730 | 5.840 | 5.585 | 26,448,402 |
| 2024-12-25 | 5.780 | 5.860 | 5.720 | 5.770 | 5.518 | 24,830,507 |
| 2024-12-24 | 5.730 | 5.830 | 5.700 | 5.810 | 5.557 | 19,124,102 |
| 2024-12-23 | 5.820 | 5.830 | 5.690 | 5.740 | 5.490 | 32,349,720 |
| 2024-12-20 | 5.960 | 6.000 | 5.840 | 5.850 | 5.595 | 28,593,389 |
| 2024-12-19 | 5.930 | 5.990 | 5.780 | 5.950 | 5.691 | 41,747,470 |
| 2024-12-18 | 6.000 | 6.110 | 5.840 | 5.980 | 5.719 | 67,589,768 |
| 2024-12-17 | 6.020 | 6.250 | 5.980 | 6.120 | 5.853 | 88,186,675 |
| 2024-12-16 | 6.080 | 6.100 | 5.900 | 5.970 | 5.710 | 63,966,276 |
| 2024-12-13 | 5.900 | 6.130 | 5.810 | 5.850 | 5.595 | 57,115,578 |
| 2024-12-12 | 5.810 | 5.930 | 5.740 | 5.890 | 5.633 | 41,994,242 |
| 2024-12-11 | 5.500 | 5.970 | 5.490 | 5.790 | 5.538 | 77,549,399 |
| 2024-12-10 | 5.540 | 5.620 | 5.450 | 5.520 | 5.279 | 50,370,862 |
| 2024-12-09 | 5.500 | 5.520 | 5.330 | 5.390 | 5.155 | 24,839,748 |
| 2024-12-06 | 5.400 | 5.520 | 5.400 | 5.510 | 5.270 | 30,083,011 |
| 2024-12-05 | 5.410 | 5.410 | 5.300 | 5.390 | 5.155 | 28,052,588 |
| 2024-12-04 | 5.560 | 5.580 | 5.380 | 5.400 | 5.165 | 28,264,041 |
| 2024-12-03 | 5.580 | 5.640 | 5.520 | 5.570 | 5.327 | 31,421,252 |
| 2024-12-02 | 5.480 | 5.590 | 5.440 | 5.580 | 5.337 | 38,235,660 |
| 2024-11-29 | 5.400 | 5.520 | 5.380 | 5.490 | 5.251 | 34,097,918 |
| 2024-11-28 | 5.410 | 5.490 | 5.380 | 5.400 | 5.165 | 22,835,819 |
| 2024-11-27 | 5.370 | 5.410 | 5.290 | 5.410 | 5.174 | 30,383,146 |
| 2024-11-26 | 5.480 | 5.500 | 5.360 | 5.400 | 5.165 | 21,766,122 |
| 2024-11-25 | 5.500 | 5.530 | 5.310 | 5.460 | 5.222 | 47,248,925 |
| 2024-11-22 | 5.410 | 5.690 | 5.380 | 5.510 | 5.270 | 59,711,474 |
| 2024-11-21 | 5.450 | 5.480 | 5.360 | 5.380 | 5.145 | 25,594,593 |
| 2024-11-20 | 5.400 | 5.510 | 5.380 | 5.470 | 5.232 | 35,957,960 |
| 2024-11-19 | 5.350 | 5.440 | 5.300 | 5.430 | 5.193 | 35,432,268 |
| 2024-11-18 | 5.360 | 5.480 | 5.330 | 5.350 | 5.117 | 41,767,122 |
| 2024-11-15 | 5.660 | 5.660 | 5.380 | 5.380 | 5.145 | 52,360,304 |
| 2024-11-14 | 5.830 | 5.850 | 5.580 | 5.610 | 5.365 | 56,348,915 |
| 2024-11-13 | 5.700 | 5.920 | 5.690 | 5.870 | 5.614 | 79,229,989 |
| 2024-11-12 | 5.480 | 5.850 | 5.480 | 5.690 | 5.442 | 103,132,003 |
| 2024-11-11 | 5.430 | 5.550 | 5.280 | 5.420 | 5.184 | 62,085,638 |
| 2024-11-08 | 5.520 | 5.630 | 5.440 | 5.470 | 5.232 | 73,533,342 |
| 2024-11-07 | 5.360 | 5.460 | 5.300 | 5.440 | 5.203 | 65,419,507 |
| 2024-11-06 | 5.320 | 5.460 | 5.270 | 5.360 | 5.126 | 70,281,119 |
| 2024-11-05 | 5.270 | 5.350 | 5.210 | 5.340 | 5.107 | 71,763,895 |
| 2024-11-04 | 5.300 | 5.390 | 5.170 | 5.320 | 5.088 | 68,843,334 |
| 2024-11-01 | 5.110 | 5.490 | 5.100 | 5.290 | 5.059 | 115,116,932 |
| 2024-10-31 | 4.860 | 5.110 | 4.830 | 5.070 | 4.849 | 89,305,307 |
| 2024-10-30 | 4.760 | 4.870 | 4.750 | 4.860 | 4.648 | 37,747,779 |
| 2024-10-29 | 5.000 | 5.000 | 4.780 | 4.800 | 4.591 | 52,067,010 |
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.