Orinko Advanced Plastics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.370 | 8.630 | 8.230 | 8.590 | 8.280 | 3,840,231 |
| 2024-04-24 | 8.240 | 8.360 | 8.050 | 8.320 | 8.020 | 3,595,121 |
| 2024-04-23 | 8.610 | 8.610 | 8.130 | 8.260 | 7.962 | 7,105,861 |
| 2024-04-22 | 8.550 | 8.850 | 8.330 | 8.840 | 8.521 | 4,704,693 |
| 2024-04-19 | 8.330 | 8.590 | 8.120 | 8.550 | 8.242 | 4,772,098 |
| 2024-04-18 | 8.020 | 8.390 | 8.000 | 8.300 | 8.001 | 3,696,500 |
| 2024-04-17 | 7.720 | 8.130 | 7.650 | 8.110 | 7.817 | 3,255,677 |
| 2024-04-16 | 8.100 | 8.180 | 7.470 | 7.470 | 7.201 | 4,071,022 |
| 2024-04-15 | 8.400 | 8.520 | 8.040 | 8.100 | 7.808 | 3,818,490 |
| 2024-04-12 | 8.520 | 8.630 | 8.400 | 8.440 | 8.136 | 1,649,387 |
| 2024-04-11 | 8.590 | 8.770 | 8.460 | 8.520 | 8.213 | 1,757,516 |
| 2024-04-10 | 8.990 | 9.000 | 8.510 | 8.600 | 8.290 | 3,043,046 |
| 2024-04-09 | 8.680 | 8.900 | 8.600 | 8.800 | 8.483 | 3,746,300 |
| 2024-04-08 | 9.330 | 9.340 | 8.570 | 8.690 | 8.376 | 6,025,381 |
| 2024-04-03 | 9.150 | 9.600 | 9.040 | 9.410 | 9.071 | 6,530,353 |
| 2024-04-02 | 8.890 | 8.900 | 8.720 | 8.880 | 8.560 | 2,505,317 |
| 2024-04-01 | 8.600 | 8.930 | 8.530 | 8.860 | 8.540 | 3,867,792 |
| 2024-03-29 | 8.380 | 8.490 | 8.300 | 8.450 | 8.145 | 976,759 |
| 2024-03-28 | 8.050 | 8.500 | 8.010 | 8.330 | 8.029 | 2,941,877 |
| 2024-03-27 | 8.460 | 8.550 | 8.070 | 8.070 | 7.779 | 1,923,242 |
| 2024-03-26 | 8.500 | 8.650 | 8.230 | 8.390 | 8.087 | 2,710,405 |
| 2024-03-25 | 8.770 | 8.820 | 8.480 | 8.480 | 8.174 | 2,465,525 |
| 2024-03-22 | 8.970 | 8.990 | 8.720 | 8.780 | 8.463 | 1,602,356 |
| 2024-03-21 | 8.910 | 8.990 | 8.800 | 8.970 | 8.646 | 2,468,996 |
| 2024-03-20 | 8.880 | 8.990 | 8.880 | 8.940 | 8.617 | 1,808,785 |
| 2024-03-19 | 9.100 | 9.100 | 8.850 | 8.900 | 8.579 | 2,077,074 |
| 2024-03-18 | 8.750 | 9.010 | 8.640 | 8.990 | 8.666 | 2,850,283 |
| 2024-03-15 | 8.550 | 8.740 | 8.450 | 8.710 | 8.396 | 2,024,799 |
| 2024-03-14 | 8.510 | 8.730 | 8.440 | 8.560 | 8.251 | 2,687,472 |
| 2024-03-13 | 8.510 | 8.620 | 8.470 | 8.540 | 8.232 | 2,241,071 |
| 2024-03-12 | 8.490 | 8.530 | 8.350 | 8.510 | 8.203 | 1,913,930 |
| 2024-03-11 | 8.190 | 8.470 | 8.100 | 8.450 | 8.145 | 2,244,182 |
| 2024-03-08 | 8.100 | 8.240 | 8.090 | 8.190 | 7.895 | 1,404,914 |
| 2024-03-07 | 8.290 | 8.350 | 8.090 | 8.120 | 7.827 | 2,043,271 |
| 2024-03-06 | 8.230 | 8.350 | 8.080 | 8.270 | 7.972 | 1,348,705 |
| 2024-03-05 | 8.410 | 8.410 | 8.120 | 8.160 | 7.866 | 2,098,027 |
| 2024-03-04 | 8.450 | 8.530 | 8.250 | 8.350 | 8.049 | 2,288,033 |
| 2024-03-01 | 8.300 | 8.560 | 8.300 | 8.460 | 8.155 | 3,778,593 |
| 2024-02-29 | 8.010 | 8.370 | 7.980 | 8.310 | 8.010 | 4,726,292 |
| 2024-02-28 | 8.950 | 9.000 | 8.100 | 8.140 | 7.846 | 6,021,230 |
| 2024-02-27 | 8.530 | 8.920 | 8.440 | 8.910 | 8.589 | 3,610,141 |
| 2024-02-26 | 8.490 | 8.790 | 8.440 | 8.600 | 8.290 | 3,734,091 |
| 2024-02-23 | 8.150 | 8.560 | 8.110 | 8.440 | 8.136 | 3,277,218 |
| 2024-02-22 | 7.960 | 8.190 | 7.960 | 8.180 | 7.885 | 3,306,499 |
| 2024-02-21 | 7.900 | 8.300 | 7.760 | 8.000 | 7.711 | 3,960,574 |
| 2024-02-20 | 7.800 | 7.950 | 7.600 | 7.920 | 7.634 | 3,217,388 |
| 2024-02-19 | 7.880 | 8.090 | 7.670 | 7.800 | 7.519 | 6,160,795 |
| 2024-02-08 | 6.840 | 8.000 | 6.760 | 7.950 | 7.663 | 8,570,235 |
| 2024-02-07 | 7.320 | 7.320 | 6.680 | 6.810 | 6.564 | 5,959,217 |
| 2024-02-06 | 6.700 | 7.250 | 6.260 | 7.070 | 6.815 | 6,298,601 |
| 2024-02-05 | 7.430 | 7.490 | 6.490 | 6.810 | 6.564 | 5,655,712 |
| 2024-02-02 | 8.090 | 8.210 | 7.230 | 7.500 | 7.229 | 4,346,831 |
| 2024-02-01 | 8.220 | 8.320 | 7.880 | 8.020 | 7.731 | 3,432,564 |
| 2024-01-31 | 8.600 | 8.600 | 8.130 | 8.190 | 7.895 | 3,369,452 |
| 2024-01-30 | 8.790 | 8.940 | 8.590 | 8.590 | 8.280 | 3,567,787 |
| 2024-01-29 | 9.190 | 9.360 | 8.810 | 8.810 | 8.492 | 2,825,568 |
| 2024-01-26 | 9.270 | 9.490 | 9.180 | 9.270 | 8.936 | 2,103,909 |
| 2024-01-25 | 8.900 | 9.290 | 8.790 | 9.280 | 8.945 | 2,606,407 |
| 2024-01-24 | 8.820 | 9.000 | 8.520 | 8.850 | 8.531 | 2,787,825 |
| 2024-01-23 | 8.900 | 8.990 | 8.630 | 8.790 | 8.473 | 3,375,066 |
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.