Orinko Advanced Plastics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.900	8.990	8.630	8.790	8.473	3,375,066
2024-01-22	9.660	9.660	8.790	8.840	8.521	4,076,938
2024-01-19	9.630	9.700	9.490	9.550	9.205	1,793,284
2024-01-18	9.750	9.880	9.390	9.630	9.283	4,097,329
2024-01-17	10.010	10.130	9.770	9.790	9.437	2,762,720
2024-01-16	10.320	10.340	10.010	10.150	9.784	3,028,285
2024-01-15	10.350	10.350	10.350	10.350	9.977	0
2024-01-12	10.300	10.510	10.300	10.350	9.977	1,724,688
2024-01-11	10.180	10.380	10.140	10.350	9.977	1,425,585
2024-01-10	10.300	10.350	10.120	10.160	9.793	1,907,363
2024-01-09	10.280	10.480	10.230	10.280	9.909	1,780,414
2024-01-08	10.450	10.520	10.250	10.280	9.909	3,308,134
2024-01-05	10.790	10.890	10.440	10.550	10.169	2,396,236
2024-01-04	11.020	11.020	10.720	10.800	10.410	1,428,851
2024-01-03	11.120	11.120	10.830	10.940	10.545	1,673,250
2024-01-02	11.000	11.130	10.830	11.020	10.622	2,811,760
2023-12-29	10.720	11.040	10.640	10.970	10.574	1,984,515
2023-12-28	10.550	10.800	10.400	10.730	10.343	2,057,495
2023-12-27	10.480	10.620	10.370	10.540	10.160	1,752,328
2023-12-26	10.570	10.660	10.460	10.520	10.140	1,475,497
2023-12-25	10.690	10.720	10.560	10.610	10.227	1,847,405
2023-12-22	10.890	10.890	10.600	10.700	10.314	2,609,806
2023-12-21	10.750	10.900	10.560	10.870	10.478	2,010,771
2023-12-20	10.700	10.990	10.700	10.790	10.401	1,896,642
2023-12-19	10.680	10.860	10.640	10.820	10.430	1,814,290
2023-12-18	10.930	10.930	10.680	10.700	10.314	1,893,460
2023-12-15	11.040	11.110	10.840	10.900	10.507	2,088,320
2023-12-14	11.120	11.170	11.000	11.030	10.632	1,740,759
2023-12-13	11.080	11.180	10.950	11.060	10.661	1,695,177
2023-12-12	11.130	11.130	11.020	11.090	10.690	1,789,836
2023-12-11	10.920	11.110	10.800	11.090	10.690	2,561,813
2023-12-08	11.060	11.130	10.890	10.900	10.507	2,118,880
2023-12-07	11.000	11.130	10.900	11.060	10.661	2,856,799
2023-12-06	11.080	11.180	10.980	11.050	10.651	2,078,316
2023-12-05	11.190	11.190	10.970	11.010	10.613	2,666,184
2023-12-04	11.250	11.350	11.150	11.190	10.786	2,704,136
2023-12-01	11.300	11.300	11.100	11.200	10.796	2,384,260
2023-11-30	11.490	11.490	11.170	11.300	10.892	3,972,536
2023-11-29	11.620	11.730	11.430	11.480	11.066	4,082,198
2023-11-28	11.630	11.870	11.430	11.620	11.201	6,156,999
2023-11-27	11.620	11.760	11.430	11.660	11.239	4,653,977
2023-11-24	11.740	11.740	11.510	11.630	11.210	3,960,194
2023-11-23	11.430	11.810	11.330	11.680	11.259	6,949,737
2023-11-22	11.250	11.680	11.250	11.360	10.950	6,778,860
2023-11-21	11.410	11.580	11.300	11.320	10.912	5,802,015
2023-11-20	11.270	11.580	11.210	11.410	10.998	7,682,185
2023-11-17	10.970	11.320	10.910	11.170	10.767	6,179,027
2023-11-16	11.010	11.210	10.820	11.040	10.642	5,706,829
2023-11-15	10.620	11.070	10.620	11.030	10.632	6,125,044
2023-11-14	10.500	10.630	10.440	10.620	10.237	2,960,147
2023-11-13	10.660	10.710	10.460	10.560	10.179	4,110,017
2023-11-10	10.650	10.830	10.510	10.640	10.256	3,230,805
2023-11-09	10.860	10.990	10.660	10.730	10.343	3,670,970
2023-11-08	11.000	11.040	10.760	10.940	10.545	3,948,786
2023-11-07	10.880	11.080	10.800	11.000	10.603	4,162,163
2023-11-06	10.810	10.970	10.680	10.880	10.487	4,986,952
2023-11-03	10.600	10.840	10.600	10.790	10.401	3,628,076
2023-11-02	10.780	10.780	10.590	10.600	10.218	3,555,844
2023-11-01	10.800	10.910	10.660	10.740	10.353	3,899,808
2023-10-31	11.100	11.100	10.700	10.800	10.410	5,489,162

← NewerPage 12 of 21 · 1,213 trading daysOlder →

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.