Orinko Advanced Plastics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.800	11.320	10.800	11.060	10.661	6,610,515
2023-10-27	11.040	11.040	10.710	10.930	10.536	5,920,597
2023-10-26	10.920	11.440	10.810	11.050	10.651	9,877,464
2023-10-25	10.700	10.960	10.520	10.820	10.430	8,350,710
2023-10-24	9.780	10.870	9.780	10.680	10.295	11,844,919
2023-10-23	10.010	10.200	9.660	9.730	9.379	5,146,453
2023-10-20	10.410	10.800	10.070	10.140	9.774	6,901,303
2023-10-19	10.470	10.720	10.030	10.410	10.034	7,842,808
2023-10-18	10.520	11.200	10.390	10.420	10.044	10,942,994
2023-10-17	10.210	10.550	10.100	10.410	10.034	5,473,211
2023-10-16	10.360	10.400	10.110	10.210	9.842	4,327,377
2023-10-13	10.360	10.430	10.260	10.380	10.006	1,408,939
2023-10-12	10.260	10.420	10.190	10.410	10.034	1,706,415
2023-10-11	10.350	10.410	10.160	10.220	9.851	2,172,025
2023-10-10	10.410	10.510	10.290	10.320	9.948	1,594,436
2023-10-09	10.670	10.750	10.280	10.360	9.986	2,769,068
2023-09-28	10.320	10.510	10.250	10.490	10.112	1,789,569
2023-09-27	10.250	10.350	10.100	10.290	9.919	1,523,323
2023-09-26	10.380	10.430	10.110	10.240	9.871	1,712,475
2023-09-25	10.330	10.470	10.230	10.380	10.006	2,604,417
2023-09-22	10.070	10.320	10.010	10.310	9.938	1,723,354
2023-09-21	10.150	10.250	10.100	10.140	9.774	906,339
2023-09-20	10.070	10.290	10.070	10.190	9.822	1,326,028
2023-09-19	10.510	10.510	10.140	10.190	9.822	1,758,428
2023-09-18	10.270	10.450	10.150	10.420	10.044	1,880,615
2023-09-15	10.220	10.380	10.200	10.260	9.890	1,265,389
2023-09-14	10.380	10.450	10.220	10.270	9.899	1,425,350
2023-09-13	10.520	10.570	10.290	10.390	10.015	1,812,744
2023-09-12	10.580	10.580	10.410	10.440	10.063	1,378,823
2023-09-11	10.600	10.700	10.420	10.470	10.092	1,616,153
2023-09-08	10.480	10.510	10.340	10.370	9.996	1,054,373
2023-09-07	10.610	10.640	10.380	10.410	10.034	1,468,778
2023-09-06	10.490	10.600	10.420	10.580	10.198	1,627,342
2023-09-05	10.460	10.570	10.340	10.450	10.073	2,287,512
2023-09-04	10.670	10.670	10.290	10.370	9.996	2,131,907
2023-09-01	10.690	10.690	10.460	10.640	10.256	2,206,728
2023-08-31	10.540	10.650	10.380	10.600	10.218	2,495,575
2023-08-30	10.470	10.680	10.410	10.570	10.189	2,428,497
2023-08-29	9.860	10.480	9.730	10.450	10.073	3,189,815
2023-08-28	10.210	10.360	9.850	9.860	9.504	2,169,921
2023-08-25	10.000	10.150	9.720	9.830	9.475	1,820,707
2023-08-24	10.130	10.190	9.980	10.100	9.736	901,750
2023-08-23	10.240	10.280	10.060	10.100	9.736	1,240,963
2023-08-22	10.280	10.330	10.040	10.200	9.832	1,266,989
2023-08-21	10.340	10.540	10.250	10.250	9.880	1,822,917
2023-08-18	10.430	10.720	10.360	10.450	10.073	3,313,234
2023-08-17	10.320	10.490	10.070	10.480	10.102	2,150,205
2023-08-16	10.230	10.330	10.170	10.220	9.851	1,493,374
2023-08-15	10.320	10.400	10.190	10.240	9.871	1,436,771
2023-08-14	10.320	10.370	10.190	10.340	9.967	1,707,122
2023-08-11	10.490	10.580	10.330	10.380	10.006	1,683,759
2023-08-10	10.480	10.530	10.350	10.460	10.083	1,250,250
2023-08-09	10.480	10.570	10.220	10.530	10.150	2,455,871
2023-08-08	10.230	10.520	10.210	10.470	10.092	2,088,268
2023-08-07	10.570	10.590	10.300	10.360	9.986	2,730,698
2023-08-04	10.590	10.750	10.510	10.580	10.198	2,947,610
2023-08-03	10.660	10.790	10.600	10.750	10.362	2,337,446
2023-08-02	10.890	11.070	10.660	10.680	10.295	2,705,619
2023-08-01	10.850	10.890	10.590	10.760	10.353	4,060,898
2023-07-31	10.250	10.900	10.240	10.850	10.439	9,263,705

← NewerPage 13 of 21 · 1,217 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.