Orinko Advanced Plastics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.330	8.710	8.330	8.430	8.099	1,158,863
2022-05-06	8.140	8.420	8.140	8.390	8.061	850,650
2022-05-05	8.300	8.440	8.180	8.400	8.071	665,581
2022-04-29	7.990	8.340	7.990	8.310	7.984	1,053,222
2022-04-28	7.850	8.050	7.780	7.920	7.609	868,818
2022-04-27	7.650	7.930	7.340	7.910	7.600	1,224,562
2022-04-26	8.090	8.110	7.820	7.840	7.533	1,188,467
2022-04-25	8.870	8.870	8.000	8.050	7.734	1,495,966
2022-04-22	8.800	8.980	8.700	8.910	8.561	860,387
2022-04-21	9.140	9.190	8.900	8.940	8.589	1,196,177
2022-04-20	9.280	9.400	9.100	9.140	8.782	1,457,155
2022-04-19	9.410	9.490	9.250	9.290	8.926	1,064,729
2022-04-18	9.340	9.530	9.150	9.500	9.127	1,574,813
2022-04-15	9.040	9.770	9.030	9.340	8.974	2,862,786
2022-04-14	9.160	9.160	9.000	9.030	8.676	859,802
2022-04-13	9.180	9.210	9.030	9.090	8.734	464,014
2022-04-12	9.040	9.190	8.920	9.190	8.830	551,045
2022-04-11	9.300	9.300	8.920	8.980	8.628	621,392
2022-04-08	9.380	9.380	9.140	9.240	8.878	558,605
2022-04-07	9.550	9.580	9.380	9.380	9.012	534,994
2022-04-06	9.470	9.590	9.440	9.580	9.204	627,004
2022-04-01	9.580	9.600	9.410	9.530	9.156	440,883
2022-03-31	9.490	9.640	9.480	9.510	9.137	575,795
2022-03-30	9.320	9.520	9.290	9.490	9.118	833,219
2022-03-29	9.320	9.400	9.230	9.280	8.916	773,598
2022-03-28	9.410	9.510	9.220	9.360	8.993	841,778
2022-03-25	9.460	9.620	9.410	9.430	9.060	990,073
2022-03-24	9.730	9.730	9.450	9.460	9.089	1,109,281
2022-03-23	9.900	9.900	9.660	9.740	9.358	819,217
2022-03-22	9.950	9.950	9.720	9.770	9.387	1,272,639
2022-03-21	9.880	10.060	9.710	9.940	9.550	2,285,674
2022-03-18	9.690	10.600	9.500	10.060	9.666	3,219,698
2022-03-17	9.200	10.120	9.170	9.600	9.224	3,348,902
2022-03-16	8.920	9.100	8.660	9.060	8.705	1,278,319
2022-03-15	9.290	9.300	8.850	8.850	8.503	1,218,523
2022-03-14	9.660	9.660	9.320	9.330	8.964	716,657
2022-03-11	9.450	9.660	9.230	9.600	9.224	1,126,634
2022-03-10	9.640	9.800	9.490	9.500	9.127	967,493
2022-03-09	9.820	9.900	9.100	9.480	9.108	1,214,861
2022-03-08	10.130	10.210	9.840	9.840	9.454	944,999
2022-03-07	10.440	10.500	10.010	10.090	9.694	1,444,063
2022-03-04	10.620	10.740	10.480	10.530	10.117	1,097,303
2022-03-03	10.620	10.830	10.560	10.650	10.232	1,094,258
2022-03-02	10.570	10.750	10.510	10.620	10.204	811,786
2022-03-01	10.560	10.710	10.550	10.640	10.223	609,049
2022-02-28	10.810	10.840	10.470	10.580	10.165	1,207,455
2022-02-25	10.790	10.940	10.790	10.820	10.396	885,855
2022-02-24	10.960	11.100	10.650	10.740	10.319	1,586,886
2022-02-23	10.820	11.040	10.820	11.030	10.597	1,059,235
2022-02-22	10.950	11.040	10.760	10.810	10.386	1,305,704
2022-02-21	10.950	11.090	10.830	11.050	10.617	782,166
2022-02-18	10.860	11.030	10.820	10.950	10.521	700,700
2022-02-17	11.090	11.110	10.920	10.960	10.530	748,323
2022-02-16	10.860	11.090	10.860	11.070	10.636	927,799
2022-02-15	10.920	10.970	10.760	10.840	10.415	650,511
2022-02-14	10.830	11.000	10.800	10.920	10.492	744,947
2022-02-11	11.010	11.070	10.800	10.800	10.376	995,452
2022-02-10	11.130	11.130	10.960	11.020	10.588	821,384
2022-02-09	11.050	11.250	11.030	11.160	10.722	939,030
2022-02-08	10.870	11.070	10.830	11.050	10.617	955,247

← NewerPage 19 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.