Orinko Advanced Plastics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.370	10.410	10.180	10.200	9.814	2,008,762
2023-02-01	9.780	10.560	9.780	10.240	9.852	5,124,127
2023-01-31	9.520	9.800	9.410	9.710	9.342	2,440,973
2023-01-30	9.550	9.590	9.420	9.480	9.121	1,603,985
2023-01-20	9.610	9.620	9.400	9.450	9.092	1,442,171
2023-01-19	9.580	9.610	9.480	9.580	9.217	1,337,985
2023-01-18	9.580	9.640	9.480	9.530	9.169	1,330,657
2023-01-17	9.100	9.630	9.100	9.530	9.169	3,698,582
2023-01-16	9.200	9.270	9.130	9.210	8.861	1,117,062
2023-01-13	9.140	9.230	9.060	9.170	8.823	1,390,276
2023-01-12	8.980	9.190	8.850	9.140	8.794	2,348,657
2023-01-11	9.020	9.070	8.880	8.900	8.563	1,126,413
2023-01-10	8.900	9.090	8.840	8.980	8.640	1,826,114
2023-01-09	8.880	9.070	8.860	8.920	8.582	1,644,368
2023-01-06	8.800	8.950	8.710	8.890	8.553	1,534,753
2023-01-05	8.690	8.840	8.660	8.740	8.409	1,065,298
2023-01-04	8.630	8.730	8.610	8.660	8.332	825,703
2023-01-03	8.360	8.620	8.360	8.610	8.284	876,707
2022-12-30	8.320	8.500	8.300	8.410	8.092	976,466
2022-12-29	8.450	8.520	8.330	8.480	8.159	645,823
2022-12-28	8.440	8.540	8.370	8.400	8.082	653,773
2022-12-27	8.460	8.560	8.360	8.440	8.120	680,463
2022-12-26	8.390	8.460	8.320	8.400	8.082	644,349
2022-12-23	8.300	8.490	8.250	8.340	8.024	1,039,247
2022-12-22	8.400	8.520	8.270	8.290	7.976	1,098,993
2022-12-21	8.530	8.640	8.400	8.480	8.159	473,352
2022-12-20	8.540	8.600	8.410	8.500	8.178	586,191
2022-12-19	8.850	8.890	8.500	8.540	8.217	1,283,223
2022-12-16	8.970	8.970	8.790	8.800	8.467	1,094,766
2022-12-15	8.930	8.990	8.900	8.970	8.630	1,004,207
2022-12-14	9.050	9.150	8.950	8.950	8.611	1,074,254
2022-12-13	9.070	9.100	8.930	8.960	8.621	1,381,214
2022-12-12	9.160	9.160	9.040	9.060	8.717	1,294,460
2022-12-09	9.250	9.250	9.060	9.120	8.775	1,897,704
2022-12-08	9.180	9.230	9.070	9.130	8.784	1,563,266
2022-12-07	9.080	9.270	9.050	9.170	8.823	2,842,214
2022-12-06	9.050	9.180	8.980	9.070	8.727	5,812,790
2022-12-05	9.480	9.500	9.340	9.490	9.131	4,960,571
2022-12-02	9.380	9.490	9.290	9.460	9.102	6,234,728
2022-12-01	9.100	9.190	9.050	9.110	8.765	1,449,701
2022-11-30	9.100	9.110	8.930	8.990	8.650	1,374,867
2022-11-29	8.890	9.180	8.810	9.110	8.765	1,337,011
2022-11-28	9.020	9.020	8.760	8.860	8.524	1,639,233
2022-11-25	9.250	9.260	8.990	9.030	8.688	1,331,364
2022-11-24	9.170	9.310	9.120	9.250	8.900	1,281,006
2022-11-23	9.420	9.420	9.000	9.160	8.813	2,177,020
2022-11-22	9.530	9.780	9.300	9.360	9.006	2,520,026
2022-11-21	9.580	9.580	9.380	9.480	9.121	1,235,401
2022-11-18	9.560	9.640	9.540	9.550	9.188	1,420,930
2022-11-17	9.560	9.590	9.470	9.540	9.179	906,993
2022-11-16	9.540	9.670	9.500	9.510	9.150	1,316,083
2022-11-15	9.410	9.630	9.340	9.560	9.198	1,583,551
2022-11-14	9.310	9.450	9.210	9.420	9.063	1,202,455
2022-11-11	9.330	9.460	9.270	9.310	8.957	2,009,740
2022-11-10	9.350	9.390	9.240	9.250	8.900	1,145,721
2022-11-09	9.440	9.440	9.320	9.400	9.044	945,633
2022-11-08	9.400	9.510	9.320	9.380	9.025	1,258,769
2022-11-07	9.320	9.450	9.290	9.400	9.044	1,431,936
2022-11-04	9.470	9.660	9.300	9.390	9.034	4,339,674
2022-11-03	9.050	9.520	8.980	9.400	9.044	3,379,408

← NewerPage 16 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.