Orinko Advanced Plastics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.280	9.380	9.200	9.360	9.006	1,513,628
2023-04-27	9.400	9.530	9.340	9.420	9.063	1,273,124
2023-04-26	9.410	9.520	9.300	9.330	8.977	985,719
2023-04-25	9.760	9.800	9.250	9.360	9.006	1,658,929
2023-04-24	10.010	10.060	9.680	9.710	9.342	1,750,845
2023-04-21	10.510	10.510	10.000	10.010	9.631	2,440,613
2023-04-20	10.580	10.610	10.360	10.450	10.054	1,586,885
2023-04-19	10.560	10.740	10.500	10.590	10.189	2,157,974
2023-04-18	10.650	10.650	10.420	10.520	10.122	1,798,003
2023-04-17	10.680	10.730	10.500	10.630	10.227	2,014,083
2023-04-14	10.550	10.690	10.410	10.610	10.208	2,199,151
2023-04-13	10.800	10.800	10.410	10.500	10.102	2,629,687
2023-04-12	10.560	10.870	10.410	10.770	10.362	3,922,337
2023-04-11	10.890	11.000	10.400	10.600	10.199	4,963,467
2023-04-10	10.200	11.150	10.200	10.950	10.535	8,088,652
2023-04-07	10.160	10.250	10.100	10.230	9.843	1,173,054
2023-04-06	10.160	10.210	10.060	10.180	9.794	1,044,045
2023-04-04	10.320	10.320	10.110	10.160	9.775	1,175,460
2023-04-03	10.010	10.290	10.010	10.260	9.871	1,398,614
2023-03-31	10.020	10.120	10.010	10.040	9.660	729,014
2023-03-30	10.180	10.240	10.030	10.050	9.669	866,350
2023-03-29	10.180	10.260	10.100	10.170	9.785	967,938
2023-03-28	10.380	10.380	10.150	10.190	9.804	1,033,620
2023-03-27	10.300	10.330	10.010	10.290	9.900	1,892,023
2023-03-24	10.320	10.360	10.180	10.240	9.852	1,310,521
2023-03-23	10.130	10.380	10.040	10.240	9.852	1,986,658
2023-03-22	10.270	10.270	10.040	10.100	9.718	656,664
2023-03-21	9.820	10.170	9.730	10.130	9.746	1,636,587
2023-03-20	9.690	9.830	9.530	9.720	9.352	1,166,633
2023-03-17	9.800	9.950	9.720	9.750	9.381	1,449,690
2023-03-16	10.340	10.410	9.800	9.820	9.448	2,944,207
2023-03-15	10.140	10.320	10.040	10.310	9.920	1,715,472
2023-03-14	10.120	10.130	9.880	10.060	9.679	1,431,488
2023-03-13	10.150	10.230	9.940	10.100	9.718	1,559,753
2023-03-10	10.100	10.250	10.050	10.150	9.766	1,185,811
2023-03-09	10.090	10.240	10.030	10.200	9.814	2,148,635
2023-03-08	9.960	10.080	9.750	10.040	9.660	809,338
2023-03-07	10.050	10.070	9.820	9.840	9.467	1,341,576
2023-03-06	10.020	10.110	9.960	10.000	9.621	1,417,095
2023-03-03	10.020	10.140	9.940	10.000	9.621	1,484,482
2023-03-02	10.110	10.110	9.960	10.000	9.621	1,127,660
2023-03-01	9.900	10.060	9.750	10.030	9.650	1,659,306
2023-02-28	9.790	9.880	9.720	9.810	9.439	955,736
2023-02-27	9.850	9.850	9.670	9.720	9.352	932,546
2023-02-24	9.810	9.900	9.750	9.820	9.448	1,191,458
2023-02-23	9.910	9.930	9.760	9.810	9.439	1,130,632
2023-02-22	9.800	9.950	9.740	9.890	9.515	1,442,067
2023-02-21	9.900	9.930	9.760	9.840	9.467	1,329,670
2023-02-20	10.020	10.100	9.810	9.900	9.525	1,609,792
2023-02-17	9.880	10.160	9.860	10.020	9.641	2,452,133
2023-02-16	10.150	10.240	9.720	9.800	9.429	2,234,650
2023-02-15	10.120	10.260	10.080	10.210	9.823	991,890
2023-02-14	10.170	10.280	10.070	10.200	9.814	1,998,408
2023-02-13	10.260	10.260	10.090	10.170	9.785	1,130,339
2023-02-10	10.230	10.400	10.140	10.280	9.891	1,409,603
2023-02-09	9.990	10.250	9.960	10.230	9.843	1,155,403
2023-02-08	10.090	10.270	10.010	10.010	9.631	1,228,945
2023-02-07	10.050	10.200	10.020	10.160	9.775	1,000,258
2023-02-06	10.100	10.220	10.010	10.130	9.746	1,415,838
2023-02-03	10.290	10.290	10.000	10.140	9.756	1,861,394

← NewerPage 15 of 21 · 1,212 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.