Orinko Advanced Plastics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	9.700	9.710	9.290	9.430	9.060	1,954,352
2022-08-01	9.800	9.810	9.650	9.790	9.406	827,177
2022-07-29	9.880	9.920	9.720	9.800	9.416	1,122,515
2022-07-28	9.700	9.920	9.690	9.870	9.483	1,891,482
2022-07-27	9.430	9.700	9.430	9.650	9.272	1,647,873
2022-07-26	9.380	9.480	9.250	9.480	9.108	742,674
2022-07-25	9.390	9.570	9.300	9.340	8.974	746,507
2022-07-22	9.490	9.600	9.350	9.430	9.060	986,299
2022-07-21	9.390	9.560	9.380	9.500	9.127	1,297,601
2022-07-20	9.440	9.480	9.350	9.460	9.089	1,132,580
2022-07-19	9.130	9.430	9.110	9.390	9.022	1,753,674
2022-07-18	8.940	9.200	8.940	9.120	8.762	1,059,898
2022-07-15	9.100	9.140	8.960	8.970	8.618	859,501
2022-07-14	8.910	9.120	8.870	9.110	8.753	915,353
2022-07-13	8.950	8.990	8.830	8.970	8.618	915,431
2022-07-12	9.170	9.270	8.860	8.970	8.618	1,666,120
2022-07-11	9.480	9.480	9.170	9.220	8.858	1,132,568
2022-07-08	9.370	9.550	9.360	9.460	9.089	1,032,292
2022-07-07	9.420	9.500	9.320	9.420	9.051	804,801
2022-07-06	9.400	9.490	9.280	9.420	9.051	1,306,536
2022-07-05	9.680	9.720	9.280	9.420	9.051	2,014,426
2022-07-04	9.550	9.750	9.470	9.680	9.300	1,223,860
2022-07-01	9.720	9.720	9.440	9.520	9.147	2,180,357
2022-06-30	9.650	9.760	9.620	9.720	9.339	1,281,173
2022-06-29	9.910	9.950	9.630	9.710	9.329	1,307,475
2022-06-28	9.840	9.930	9.760	9.910	9.521	1,094,887
2022-06-27	9.920	10.050	9.800	9.840	9.454	1,952,417
2022-06-24	9.650	10.040	9.630	9.910	9.521	2,931,562
2022-06-23	9.430	9.680	9.360	9.640	9.262	1,786,207
2022-06-22	9.520	9.620	9.410	9.430	9.060	1,217,499
2022-06-21	9.550	9.590	9.430	9.510	9.137	2,007,628
2022-06-20	9.490	9.570	9.410	9.490	9.118	1,155,173
2022-06-17	9.390	9.500	9.280	9.480	9.108	1,100,078
2022-06-16	9.370	9.520	9.370	9.390	9.022	1,197,320
2022-06-15	9.520	9.650	9.370	9.370	9.003	1,326,681
2022-06-14	9.380	9.500	9.180	9.450	9.079	1,704,983
2022-06-13	9.570	9.630	9.380	9.490	9.118	1,766,159
2022-06-10	9.340	9.620	9.250	9.600	9.224	1,566,698
2022-06-09	9.570	9.670	9.250	9.360	8.993	1,571,687
2022-06-08	9.760	9.860	9.440	9.620	9.243	2,066,965
2022-06-07	10.010	10.010	9.740	9.810	9.425	2,695,348
2022-06-06	9.840	10.150	9.840	10.020	9.627	4,459,435
2022-06-02	9.420	9.860	9.260	9.840	9.454	4,337,599
2022-06-01	9.100	9.420	9.080	9.420	9.051	1,932,153
2022-05-31	8.830	9.220	8.730	9.130	8.772	1,942,987
2022-05-30	8.840	8.890	8.720	8.820	8.474	644,787
2022-05-27	8.910	9.020	8.750	8.800	8.455	869,863
2022-05-26	8.910	8.930	8.700	8.900	8.551	753,356
2022-05-25	8.890	9.010	8.840	8.910	8.561	657,971
2022-05-24	9.290	9.330	8.890	8.930	8.580	1,102,638
2022-05-23	9.140	9.340	9.100	9.300	8.935	1,001,796
2022-05-20	9.150	9.240	9.100	9.150	8.791	895,611
2022-05-19	9.210	9.210	8.990	9.080	8.724	1,038,947
2022-05-18	9.060	9.300	9.060	9.220	8.858	1,080,673
2022-05-17	8.970	9.230	8.960	9.100	8.743	1,131,670
2022-05-16	8.810	9.120	8.720	8.960	8.609	1,174,600
2022-05-13	8.880	8.920	8.680	8.790	8.445	819,264
2022-05-12	8.740	8.920	8.610	8.850	8.503	781,615
2022-05-11	8.640	8.950	8.640	8.740	8.397	1,261,090
2022-05-10	8.410	8.620	8.280	8.590	8.253	896,666

← NewerPage 18 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.