Orinko Advanced Plastics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.800	10.970	10.180	10.260	9.871	12,014,615
2023-07-27	10.670	10.670	10.380	10.400	10.006	2,263,193
2023-07-26	10.650	10.930	10.540	10.590	10.189	2,323,114
2023-07-25	10.670	10.760	10.510	10.620	10.218	2,300,290
2023-07-24	10.510	10.650	10.400	10.560	10.160	2,518,396
2023-07-21	10.620	10.720	10.490	10.550	10.150	2,146,538
2023-07-20	10.740	10.800	10.540	10.580	10.179	2,823,461
2023-07-19	10.830	10.920	10.710	10.740	10.333	2,588,023
2023-07-18	10.840	11.110	10.600	10.850	10.439	4,004,457
2023-07-17	10.660	11.000	10.500	10.830	10.420	5,615,786
2023-07-14	10.400	10.800	10.230	10.600	10.199	6,874,869
2023-07-13	9.990	10.240	9.900	10.110	9.727	1,819,317
2023-07-12	9.920	10.140	9.870	9.930	9.554	1,497,475
2023-07-11	9.970	10.080	9.920	10.070	9.689	1,485,328
2023-07-10	10.010	10.090	9.930	9.950	9.573	1,513,350
2023-07-07	10.250	10.250	10.020	10.050	9.669	1,547,245
2023-07-06	10.270	10.430	10.190	10.240	9.852	1,870,235
2023-07-05	10.520	10.630	10.310	10.340	9.948	3,057,558
2023-07-04	10.300	10.520	10.040	10.440	10.045	5,614,526
2023-07-03	9.780	10.340	9.690	10.300	9.910	6,414,851
2023-06-30	9.480	9.640	9.470	9.550	9.188	1,308,640
2023-06-29	9.540	9.560	9.470	9.480	9.121	921,671
2023-06-28	9.470	9.590	9.360	9.520	9.159	1,254,608
2023-06-27	9.390	9.750	9.330	9.520	9.159	1,834,890
2023-06-26	9.260	9.360	9.220	9.300	8.948	1,043,059
2023-06-21	9.350	9.460	9.270	9.300	8.948	772,757
2023-06-20	9.370	9.450	9.210	9.390	9.034	630,486
2023-06-19	9.420	9.440	9.340	9.350	8.996	791,722
2023-06-16	9.420	9.450	9.370	9.400	9.044	753,677
2023-06-15	9.460	9.480	9.340	9.420	9.063	679,412
2023-06-14	9.420	9.490	9.360	9.450	9.092	582,981
2023-06-13	9.470	9.500	9.350	9.420	9.063	692,493
2023-06-12	9.290	9.520	9.160	9.430	9.073	862,800
2023-06-09	9.230	9.280	9.180	9.240	8.890	673,378
2023-06-08	9.420	9.420	9.130	9.170	8.823	1,071,798
2023-06-07	9.400	9.450	9.320	9.400	9.044	615,950
2023-06-06	9.480	9.490	9.320	9.370	9.015	931,125
2023-06-05	9.480	9.550	9.350	9.480	9.121	862,584
2023-06-02	9.490	9.560	9.410	9.460	9.102	781,244
2023-06-01	9.230	9.540	9.180	9.430	9.073	1,620,241
2023-05-31	9.280	9.310	9.180	9.200	8.852	756,124
2023-05-30	9.270	9.450	9.180	9.260	8.909	1,230,417
2023-05-29	9.260	9.350	9.200	9.290	8.938	899,517
2023-05-26	9.240	9.310	9.160	9.290	8.938	673,244
2023-05-25	9.280	9.390	9.150	9.300	8.948	857,829
2023-05-24	9.240	9.360	9.190	9.290	8.938	835,106
2023-05-23	9.380	9.600	9.210	9.210	8.861	1,234,986
2023-05-22	9.320	9.440	9.280	9.380	9.025	1,143,732
2023-05-19	9.200	9.370	9.150	9.370	9.015	778,439
2023-05-18	9.280	9.280	9.170	9.250	8.900	636,670
2023-05-17	9.170	9.250	9.110	9.220	8.871	793,433
2023-05-16	9.180	9.200	9.080	9.170	8.823	549,421
2023-05-15	9.100	9.220	9.070	9.190	8.842	528,539
2023-05-12	9.290	9.290	9.110	9.130	8.784	894,111
2023-05-11	9.000	9.270	8.960	9.210	8.861	1,234,582
2023-05-10	8.940	9.040	8.840	8.930	8.592	487,539
2023-05-09	9.070	9.070	8.880	8.900	8.563	825,771
2023-05-08	9.080	9.140	9.020	9.090	8.746	664,267
2023-05-05	9.230	9.230	8.980	9.090	8.746	1,325,302
2023-05-04	9.330	9.440	9.100	9.160	8.813	1,729,542

← NewerPage 14 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.