ORG Packaging Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.930 | 4.970 | 4.810 | 4.960 | 4.744 | 65,586,963 |
| 2024-10-25 | 4.690 | 4.880 | 4.650 | 4.850 | 4.639 | 80,833,001 |
| 2024-10-24 | 4.600 | 4.630 | 4.540 | 4.580 | 4.380 | 19,687,411 |
| 2024-10-23 | 4.680 | 4.680 | 4.580 | 4.610 | 4.409 | 32,153,300 |
| 2024-10-22 | 4.520 | 4.680 | 4.510 | 4.670 | 4.466 | 36,859,054 |
| 2024-10-21 | 4.620 | 4.620 | 4.510 | 4.520 | 4.323 | 33,775,704 |
| 2024-10-18 | 4.480 | 4.660 | 4.440 | 4.600 | 4.399 | 36,856,714 |
| 2024-10-17 | 4.580 | 4.600 | 4.490 | 4.490 | 4.294 | 21,628,667 |
| 2024-10-16 | 4.510 | 4.610 | 4.500 | 4.550 | 4.352 | 22,175,782 |
| 2024-10-15 | 4.650 | 4.670 | 4.530 | 4.540 | 4.342 | 27,307,625 |
| 2024-10-14 | 4.680 | 4.720 | 4.580 | 4.690 | 4.486 | 26,898,858 |
| 2024-10-11 | 4.750 | 4.790 | 4.590 | 4.640 | 4.438 | 31,845,869 |
| 2024-10-10 | 4.790 | 4.890 | 4.710 | 4.730 | 4.524 | 35,423,748 |
| 2024-10-09 | 5.080 | 5.080 | 4.700 | 4.720 | 4.514 | 58,468,267 |
| 2024-10-08 | 5.460 | 5.470 | 4.900 | 5.120 | 4.897 | 79,620,432 |
| 2024-09-30 | 4.770 | 5.040 | 4.760 | 4.970 | 4.753 | 62,663,355 |
| 2024-09-27 | 4.600 | 4.730 | 4.590 | 4.650 | 4.447 | 35,749,323 |
| 2024-09-26 | 4.420 | 4.540 | 4.400 | 4.540 | 4.342 | 23,049,964 |
| 2024-09-25 | 4.420 | 4.510 | 4.390 | 4.410 | 4.218 | 23,479,690 |
| 2024-09-24 | 4.170 | 4.380 | 4.170 | 4.380 | 4.189 | 26,621,949 |
| 2024-09-23 | 4.220 | 4.240 | 4.150 | 4.160 | 3.979 | 13,123,360 |
| 2024-09-20 | 4.270 | 4.270 | 4.190 | 4.240 | 4.055 | 13,833,200 |
| 2024-09-19 | 4.200 | 4.320 | 4.180 | 4.250 | 4.065 | 15,156,640 |
| 2024-09-18 | 4.210 | 4.220 | 4.140 | 4.180 | 3.998 | 9,386,600 |
| 2024-09-13 | 4.250 | 4.260 | 4.210 | 4.220 | 4.036 | 7,803,040 |
| 2024-09-12 | 4.240 | 4.290 | 4.230 | 4.250 | 4.065 | 9,235,328 |
| 2024-09-11 | 4.230 | 4.270 | 4.190 | 4.240 | 4.055 | 12,453,413 |
| 2024-09-10 | 4.270 | 4.300 | 4.190 | 4.250 | 4.065 | 14,560,428 |
| 2024-09-09 | 4.310 | 4.360 | 4.270 | 4.290 | 4.103 | 11,689,500 |
| 2024-09-06 | 4.350 | 4.380 | 4.320 | 4.330 | 4.141 | 11,622,500 |
| 2024-09-05 | 4.430 | 4.450 | 4.360 | 4.370 | 4.180 | 15,896,120 |
| 2024-09-04 | 4.370 | 4.500 | 4.290 | 4.430 | 4.237 | 34,707,999 |
| 2024-09-03 | 4.300 | 4.390 | 4.290 | 4.330 | 4.141 | 26,945,012 |
| 2024-09-02 | 4.300 | 4.340 | 4.260 | 4.300 | 4.113 | 25,376,637 |
| 2024-08-30 | 4.360 | 4.400 | 4.320 | 4.320 | 4.132 | 19,670,200 |
| 2024-08-29 | 4.350 | 4.400 | 4.350 | 4.350 | 4.160 | 12,078,129 |
| 2024-08-28 | 4.330 | 4.440 | 4.330 | 4.370 | 4.180 | 14,701,680 |
| 2024-08-27 | 4.320 | 4.360 | 4.290 | 4.350 | 4.160 | 12,648,900 |
| 2024-08-26 | 4.310 | 4.350 | 4.260 | 4.330 | 4.141 | 15,484,600 |
| 2024-08-23 | 4.310 | 4.360 | 4.280 | 4.330 | 4.141 | 11,279,822 |
| 2024-08-22 | 4.340 | 4.380 | 4.310 | 4.320 | 4.132 | 15,678,547 |
| 2024-08-21 | 4.440 | 4.480 | 4.300 | 4.330 | 4.141 | 25,366,790 |
| 2024-08-20 | 4.510 | 4.510 | 4.400 | 4.440 | 4.246 | 21,785,920 |
| 2024-08-19 | 4.430 | 4.510 | 4.420 | 4.510 | 4.313 | 15,689,593 |
| 2024-08-16 | 4.460 | 4.490 | 4.440 | 4.440 | 4.246 | 10,544,224 |
| 2024-08-15 | 4.410 | 4.490 | 4.370 | 4.470 | 4.275 | 23,938,701 |
| 2024-08-14 | 4.390 | 4.430 | 4.370 | 4.410 | 4.218 | 13,467,224 |
| 2024-08-13 | 4.350 | 4.400 | 4.340 | 4.390 | 4.199 | 14,402,860 |
| 2024-08-12 | 4.310 | 4.380 | 4.300 | 4.350 | 4.160 | 12,005,316 |
| 2024-08-09 | 4.340 | 4.370 | 4.310 | 4.330 | 4.141 | 12,711,504 |
| 2024-08-08 | 4.230 | 4.340 | 4.220 | 4.310 | 4.122 | 17,213,638 |
| 2024-08-07 | 4.260 | 4.270 | 4.210 | 4.250 | 4.065 | 11,303,700 |
| 2024-08-06 | 4.230 | 4.280 | 4.220 | 4.270 | 4.084 | 14,246,659 |
| 2024-08-05 | 4.240 | 4.300 | 4.190 | 4.230 | 4.046 | 16,814,900 |
| 2024-08-02 | 4.240 | 4.290 | 4.240 | 4.270 | 4.084 | 10,631,289 |
| 2024-08-01 | 4.260 | 4.310 | 4.240 | 4.260 | 4.074 | 13,729,428 |
| 2024-07-31 | 4.080 | 4.280 | 4.080 | 4.280 | 4.093 | 25,382,392 |
| 2024-07-30 | 4.090 | 4.100 | 4.050 | 4.080 | 3.902 | 10,913,974 |
| 2024-07-29 | 4.100 | 4.110 | 4.050 | 4.090 | 3.912 | 9,902,587 |
| 2024-07-26 | 4.060 | 4.100 | 4.030 | 4.090 | 3.912 | 9,484,750 |
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.