Orinko Advanced Plastics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.290 | 7.340 | 7.130 | 7.210 | 7.038 | 1,544,011 |
| 2024-07-23 | 7.490 | 7.540 | 7.290 | 7.320 | 7.145 | 1,829,209 |
| 2024-07-22 | 7.420 | 7.490 | 7.380 | 7.480 | 7.302 | 1,381,617 |
| 2024-07-19 | 7.340 | 7.430 | 7.250 | 7.400 | 7.224 | 1,695,953 |
| 2024-07-18 | 7.360 | 7.420 | 7.190 | 7.350 | 7.175 | 1,470,384 |
| 2024-07-17 | 7.500 | 7.500 | 7.330 | 7.360 | 7.185 | 1,773,914 |
| 2024-07-16 | 7.490 | 7.530 | 7.350 | 7.500 | 7.321 | 2,181,572 |
| 2024-07-15 | 7.690 | 7.710 | 7.430 | 7.530 | 7.350 | 4,047,207 |
| 2024-07-12 | 7.420 | 7.570 | 7.370 | 7.440 | 7.263 | 1,591,638 |
| 2024-07-11 | 7.350 | 7.460 | 7.270 | 7.460 | 7.282 | 3,179,081 |
| 2024-07-10 | 7.310 | 7.360 | 7.160 | 7.200 | 7.028 | 1,683,033 |
| 2024-07-09 | 7.150 | 7.300 | 6.980 | 7.250 | 7.077 | 2,629,842 |
| 2024-07-08 | 7.320 | 7.370 | 7.110 | 7.160 | 6.989 | 1,506,102 |
| 2024-07-05 | 7.300 | 7.300 | 7.300 | 7.300 | 7.126 | 0 |
| 2024-07-04 | 7.510 | 7.620 | 7.260 | 7.300 | 7.126 | 2,116,318 |
| 2024-07-03 | 7.750 | 7.750 | 7.500 | 7.510 | 7.331 | 2,259,523 |
| 2024-07-02 | 7.800 | 7.830 | 7.680 | 7.750 | 7.565 | 1,492,843 |
| 2024-07-01 | 7.780 | 7.830 | 7.640 | 7.800 | 7.614 | 2,184,496 |
| 2024-06-28 | 7.910 | 8.000 | 7.720 | 7.770 | 7.585 | 2,297,816 |
| 2024-06-27 | 8.160 | 8.160 | 7.930 | 7.980 | 7.692 | 1,077,919 |
| 2024-06-26 | 7.870 | 8.190 | 7.770 | 8.170 | 7.875 | 1,286,585 |
| 2024-06-25 | 7.980 | 8.050 | 7.780 | 7.850 | 7.567 | 1,742,488 |
| 2024-06-24 | 8.140 | 8.170 | 7.880 | 7.940 | 7.654 | 2,667,444 |
| 2024-06-21 | 8.320 | 8.470 | 8.130 | 8.180 | 7.885 | 2,025,070 |
| 2024-06-20 | 8.260 | 8.590 | 8.200 | 8.410 | 8.107 | 2,796,857 |
| 2024-06-19 | 8.330 | 8.450 | 8.230 | 8.260 | 7.962 | 1,950,321 |
| 2024-06-18 | 8.260 | 8.390 | 8.200 | 8.320 | 8.020 | 1,328,539 |
| 2024-06-17 | 8.360 | 8.380 | 8.210 | 8.260 | 7.962 | 1,640,196 |
| 2024-06-14 | 8.500 | 8.610 | 8.370 | 8.410 | 8.107 | 1,786,216 |
| 2024-06-13 | 8.280 | 8.620 | 8.270 | 8.480 | 8.174 | 2,497,125 |
| 2024-06-12 | 8.150 | 8.350 | 8.070 | 8.280 | 7.981 | 1,650,232 |
| 2024-06-11 | 7.850 | 8.180 | 7.830 | 8.150 | 7.856 | 1,499,944 |
| 2024-06-07 | 8.000 | 8.170 | 7.950 | 8.060 | 7.769 | 1,428,623 |
| 2024-06-06 | 8.260 | 8.320 | 7.890 | 7.960 | 7.673 | 3,263,648 |
| 2024-06-05 | 8.510 | 8.510 | 8.200 | 8.250 | 7.952 | 1,657,487 |
| 2024-06-04 | 8.490 | 8.490 | 8.250 | 8.450 | 8.145 | 1,924,644 |
| 2024-06-03 | 8.740 | 8.740 | 8.430 | 8.490 | 8.184 | 2,445,400 |
| 2024-05-31 | 8.730 | 8.880 | 8.670 | 8.780 | 8.463 | 1,849,114 |
| 2024-05-30 | 8.710 | 8.750 | 8.600 | 8.700 | 8.386 | 1,406,660 |
| 2024-05-29 | 8.660 | 8.810 | 8.570 | 8.640 | 8.328 | 1,692,567 |
| 2024-05-28 | 8.810 | 8.860 | 8.650 | 8.670 | 8.357 | 1,058,346 |
| 2024-05-27 | 8.770 | 8.860 | 8.580 | 8.810 | 8.492 | 2,029,447 |
| 2024-05-24 | 8.920 | 9.000 | 8.770 | 8.770 | 8.454 | 1,580,613 |
| 2024-05-23 | 9.000 | 9.150 | 8.870 | 8.890 | 8.569 | 2,201,080 |
| 2024-05-22 | 8.960 | 9.060 | 8.930 | 9.000 | 8.675 | 1,652,578 |
| 2024-05-21 | 9.060 | 9.110 | 8.920 | 9.010 | 8.685 | 1,500,365 |
| 2024-05-20 | 9.060 | 9.260 | 9.060 | 9.100 | 8.772 | 2,236,482 |
| 2024-05-17 | 9.030 | 9.100 | 8.940 | 9.100 | 8.772 | 1,487,816 |
| 2024-05-16 | 8.940 | 9.200 | 8.940 | 9.050 | 8.724 | 2,552,932 |
| 2024-05-15 | 9.010 | 9.050 | 8.900 | 8.930 | 8.608 | 1,492,601 |
| 2024-05-14 | 9.180 | 9.210 | 8.960 | 9.010 | 8.685 | 2,962,130 |
| 2024-05-13 | 9.150 | 9.270 | 8.980 | 9.130 | 8.801 | 2,556,991 |
| 2024-05-10 | 9.230 | 9.380 | 9.080 | 9.120 | 8.791 | 2,520,915 |
| 2024-05-09 | 9.270 | 9.420 | 9.220 | 9.230 | 8.897 | 2,328,636 |
| 2024-05-08 | 9.290 | 9.340 | 9.160 | 9.220 | 8.887 | 2,736,294 |
| 2024-05-07 | 9.190 | 9.370 | 9.120 | 9.290 | 8.955 | 3,427,175 |
| 2024-05-06 | 9.080 | 9.160 | 8.930 | 9.140 | 8.810 | 4,762,229 |
| 2024-04-30 | 8.900 | 9.040 | 8.840 | 8.940 | 8.617 | 3,882,910 |
| 2024-04-29 | 8.680 | 8.970 | 8.680 | 8.900 | 8.579 | 3,102,384 |
| 2024-04-26 | 8.570 | 8.800 | 8.460 | 8.710 | 8.396 | 2,966,328 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1500 CNY |
| 2025-06-26 | 0.1500 CNY |
| 2024-06-28 | 0.1000 CNY |
| 2023-08-02 | 0.0200 CNY |
| 2022-08-12 | 0.0151 CNY |
| 2021-07-29 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.