ORG Packaging Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	4.320	4.320	4.240	4.280	4.280	16,124,860
2026-10-19	4.220	4.320	4.200	4.300	4.300	22,288,319
2026-10-16	4.200	4.300	4.170	4.240	4.240	23,583,489
2026-10-15	4.250	4.340	4.160	4.180	4.180	29,916,500
2026-10-14	4.290	4.330	4.250	4.290	4.290	19,346,400
2026-10-13	4.370	4.370	4.260	4.320	4.320	21,216,199
2026-10-12	4.380	4.450	4.360	4.370	4.370	16,563,461
2026-10-09	4.320	4.390	4.300	4.390	4.390	28,564,150
2026-10-08	4.320	4.370	4.240	4.330	4.330	17,933,600
2026-09-30	4.210	4.340	4.210	4.320	4.320	20,664,473
2026-09-29	4.250	4.270	4.190	4.220	4.220	17,634,059
2026-09-28	4.320	4.330	4.210	4.240	4.240	22,897,221
2026-09-24	4.380	4.390	4.300	4.320	4.320	15,481,013
2026-09-23	4.400	4.440	4.380	4.380	4.380	14,597,823
2026-09-22	4.410	4.430	4.390	4.400	4.400	14,346,200
2026-09-21	4.380	4.420	4.350	4.410	4.410	17,191,852
2026-09-18	4.390	4.420	4.370	4.380	4.380	15,518,795
2026-09-17	4.420	4.420	4.370	4.380	4.380	14,164,884
2026-09-16	4.430	4.440	4.370	4.430	4.430	19,881,703
2026-09-15	4.430	4.460	4.400	4.440	4.440	12,565,084
2026-09-14	4.460	4.490	4.410	4.440	4.440	17,656,549
2026-09-11	4.500	4.500	4.420	4.470	4.470	22,919,141
2026-09-10	4.550	4.550	4.480	4.510	4.510	16,594,203
2026-09-09	4.570	4.590	4.530	4.540	4.540	13,481,892
2026-09-08	4.530	4.600	4.510	4.570	4.570	27,229,035
2026-09-07	4.550	4.580	4.510	4.540	4.540	20,317,633
2026-09-04	4.520	4.590	4.500	4.550	4.550	23,008,830
2026-09-03	4.440	4.540	4.430	4.520	4.520	27,482,193
2026-09-02	4.470	4.480	4.380	4.440	4.440	24,581,887
2026-09-01	4.490	4.540	4.450	4.480	4.480	40,663,449
2026-08-31	4.730	4.730	4.450	4.460	4.460	71,877,969
2026-08-28	4.790	4.880	4.770	4.850	4.850	19,189,236
2026-08-27	4.810	4.840	4.760	4.790	4.790	14,946,600
2026-08-26	4.780	4.850	4.780	4.800	4.800	13,752,183
2026-08-25	4.720	4.830	4.700	4.790	4.790	22,844,100
2026-08-24	4.640	4.730	4.620	4.720	4.720	20,290,131
2026-08-21	4.680	4.700	4.620	4.640	4.640	14,330,412
2026-08-20	4.710	4.780	4.660	4.690	4.690	16,012,999
2026-08-19	4.730	4.760	4.680	4.720	4.720	23,025,428
2026-08-18	4.760	4.780	4.700	4.730	4.730	19,993,189
2026-08-17	4.780	4.850	4.710	4.760	4.760	24,968,000
2026-08-14	4.850	4.850	4.770	4.770	4.770	14,860,044
2026-08-13	4.930	4.930	4.820	4.820	4.820	27,651,408
2026-08-12	4.870	4.970	4.840	4.930	4.930	21,336,387
2026-08-11	4.900	4.940	4.850	4.860	4.860	19,790,408
2026-08-10	4.860	4.940	4.830	4.900	4.900	24,769,998
2026-08-07	4.840	4.870	4.790	4.840	4.840	22,701,828
2026-08-06	4.900	4.910	4.770	4.840	4.840	31,089,123
2026-08-05	4.900	4.930	4.790	4.910	4.910	32,064,045
2026-08-04	4.930	4.950	4.880	4.890	4.890	24,525,279
2026-08-03	4.920	4.960	4.880	4.930	4.930	26,912,688
2026-07-31	4.980	5.040	4.920	4.940	4.940	42,946,383
2026-07-30	4.950	5.030	4.930	5.010	5.010	29,676,539
2026-07-29	4.850	4.980	4.830	4.950	4.950	37,602,426
2026-07-28	4.740	4.870	4.700	4.850	4.850	31,852,148
2026-07-27	4.620	4.760	4.610	4.750	4.750	26,272,283
2026-07-24	4.690	4.710	4.610	4.640	4.640	19,954,721
2026-07-23	4.610	4.690	4.580	4.690	4.690	24,507,113
2026-07-22	4.670	4.680	4.560	4.630	4.630	36,658,883
2026-07-21	4.660	4.780	4.620	4.670	4.670	45,565,359

Page 1 of 21 · 1,212 trading daysOlder →

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.