Orinko Advanced Plastics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.040	9.190	9.020	9.090	8.746	1,587,950
2022-11-01	8.940	9.080	8.910	9.080	8.736	1,112,775
2022-10-31	8.800	9.130	8.500	8.910	8.573	2,346,236
2022-10-28	8.970	9.090	8.580	8.610	8.284	1,361,993
2022-10-27	9.040	9.090	8.860	9.020	8.678	1,175,388
2022-10-26	8.910	9.050	8.720	9.010	8.669	1,060,336
2022-10-25	8.960	8.960	8.680	8.810	8.476	727,306
2022-10-24	9.180	9.200	8.900	8.950	8.611	1,306,119
2022-10-21	9.050	9.320	8.970	9.120	8.775	1,462,601
2022-10-20	8.850	9.080	8.850	8.980	8.640	891,375
2022-10-19	9.010	9.230	8.950	8.950	8.611	1,021,851
2022-10-18	8.940	9.090	8.900	9.030	8.688	1,052,364
2022-10-17	8.810	9.020	8.810	8.980	8.640	1,074,275
2022-10-14	8.640	9.080	8.600	8.880	8.544	1,297,155
2022-10-13	8.460	8.650	8.440	8.600	8.274	891,367
2022-10-12	8.300	8.510	8.120	8.480	8.159	980,564
2022-10-11	8.390	8.390	8.200	8.250	7.938	989,636
2022-10-10	8.640	8.640	8.280	8.320	8.005	994,726
2022-09-30	8.510	8.680	8.500	8.500	8.178	632,945
2022-09-29	8.980	9.010	8.510	8.660	8.332	1,987,502
2022-09-28	9.110	9.210	8.900	8.900	8.563	1,185,677
2022-09-27	9.160	9.250	9.050	9.170	8.823	1,238,368
2022-09-26	9.030	9.340	8.930	9.140	8.794	1,779,925
2022-09-23	9.100	9.180	8.860	9.060	8.717	1,472,310
2022-09-22	9.040	9.180	8.970	9.070	8.727	1,268,541
2022-09-21	9.030	9.150	8.830	9.050	8.707	1,423,352
2022-09-20	9.050	9.130	9.020	9.080	8.736	885,001
2022-09-19	8.980	9.100	8.850	9.040	8.698	1,616,120
2022-09-16	9.130	9.290	9.000	9.050	8.707	1,865,176
2022-09-15	9.140	9.200	8.900	9.130	8.784	2,921,218
2022-09-14	9.220	9.220	9.020	9.100	8.755	1,722,096
2022-09-13	9.340	9.430	9.210	9.260	8.909	1,547,691
2022-09-09	9.300	9.400	9.230	9.300	8.948	1,788,699
2022-09-08	9.590	9.620	9.250	9.310	8.957	2,548,058
2022-09-07	9.290	9.830	9.250	9.590	9.227	4,324,979
2022-09-06	9.360	9.430	9.230	9.300	8.948	2,786,090
2022-09-05	9.660	9.700	9.260	9.370	9.015	2,919,887
2022-09-02	9.550	9.880	9.470	9.650	9.285	4,131,007
2022-09-01	9.800	10.200	9.520	9.520	9.159	4,277,176
2022-08-31	10.390	10.390	9.800	9.800	9.429	4,364,609
2022-08-30	10.880	10.880	10.220	10.250	9.862	5,365,381
2022-08-29	10.690	11.180	10.300	11.000	10.583	4,586,787
2022-08-26	11.370	11.400	10.690	10.740	10.333	7,393,889
2022-08-25	11.700	12.190	11.010	11.360	10.930	11,998,343
2022-08-24	11.210	11.560	10.850	11.390	10.959	11,538,435
2022-08-23	11.710	11.710	10.960	11.000	10.583	9,018,783
2022-08-22	11.660	11.950	11.110	11.800	11.353	12,817,773
2022-08-19	10.480	11.940	10.480	11.900	11.449	15,934,544
2022-08-18	10.410	10.450	10.180	10.450	10.054	1,496,588
2022-08-17	10.540	10.570	10.310	10.320	9.929	2,254,716
2022-08-16	10.510	10.650	10.410	10.540	10.141	1,549,264
2022-08-15	10.460	10.650	10.330	10.500	10.102	2,403,721
2022-08-12	10.730	10.900	10.420	10.450	10.054	2,980,547
2022-08-11	10.600	10.890	10.600	10.770	10.348	2,314,632
2022-08-10	10.550	10.760	10.460	10.570	10.156	2,707,834
2022-08-09	10.390	10.580	10.300	10.550	10.136	2,770,446
2022-08-08	10.250	10.530	10.060	10.440	10.031	3,511,078
2022-08-05	9.890	10.370	9.750	10.230	9.829	4,445,089
2022-08-04	9.530	9.870	9.520	9.840	9.454	2,178,985
2022-08-03	9.390	9.950	9.360	9.570	9.195	2,210,846

← NewerPage 17 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.