Orinko Advanced Plastics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	10.250	10.480	10.050	10.330	10.330	9,212,652
2026-07-17	10.580	10.750	10.200	10.240	10.240	8,522,611
2026-07-16	10.850	11.000	10.650	10.700	10.700	5,784,918
2026-07-15	10.670	10.840	10.550	10.790	10.790	5,688,173
2026-07-14	10.630	10.790	10.400	10.750	10.750	7,011,207
2026-07-13	11.380	11.400	10.570	10.580	10.580	14,532,598
2026-07-10	11.280	11.820	11.220	11.470	11.470	13,849,101
2026-07-09	11.540	11.610	10.820	11.340	11.340	17,960,624
2026-07-08	12.000	12.050	11.540	11.540	11.540	14,381,418
2026-07-07	12.430	12.640	12.070	12.120	12.120	15,529,467
2026-07-06	13.420	13.480	12.400	12.430	12.430	26,072,082
2026-07-03	12.760	13.490	12.610	13.380	13.380	27,534,501
2026-07-02	12.860	13.350	12.570	12.870	12.870	20,402,449
2026-07-01	12.940	13.350	12.870	12.990	12.990	21,952,245
2026-06-30	12.720	13.300	12.650	12.940	12.940	23,740,587
2026-06-29	12.300	12.960	11.810	12.930	12.930	29,081,520
2026-06-26	11.990	12.640	11.750	12.430	12.430	21,662,696
2026-06-25	12.000	12.170	11.670	12.050	12.050	12,946,703
2026-06-24	12.080	12.170	11.640	11.940	11.940	12,482,304
2026-06-23	12.100	12.420	12.000	12.110	12.110	11,396,527
2026-06-22	12.410	12.460	11.840	12.220	12.220	13,750,417
2026-06-18	12.430	12.630	12.320	12.470	12.317	13,412,018
2026-06-17	12.450	12.690	12.340	12.570	12.416	19,798,337
2026-06-16	11.990	13.080	11.910	12.810	12.653	30,988,649
2026-06-15	11.800	12.050	11.600	12.000	11.853	12,769,992
2026-06-12	11.690	11.830	11.510	11.590	11.448	10,390,799
2026-06-11	11.680	11.810	11.220	11.500	11.359	10,491,983
2026-06-10	11.590	11.880	11.420	11.710	11.566	12,135,087
2026-06-09	11.040	11.830	11.040	11.820	11.675	13,429,380
2026-06-08	10.950	11.410	10.860	11.000	10.865	8,973,678
2026-06-05	10.890	11.410	10.500	11.180	11.043	8,808,646
2026-06-04	10.960	11.030	10.680	10.870	10.737	6,744,773
2026-06-03	11.200	11.380	10.900	11.000	10.865	6,024,192
2026-06-02	11.380	11.380	10.980	11.200	11.063	7,889,680
2026-06-01	11.030	11.500	11.030	11.370	11.230	8,512,263
2026-05-29	11.780	11.810	11.030	11.100	10.964	10,546,561
2026-05-28	11.710	11.890	11.440	11.750	11.606	9,621,516
2026-05-27	12.030	12.140	11.630	11.750	11.606	10,590,866
2026-05-26	12.260	12.260	11.810	12.030	11.882	12,061,843
2026-05-25	12.080	12.330	11.980	12.240	12.090	12,117,543
2026-05-22	11.770	12.080	11.580	12.020	11.873	9,001,353
2026-05-21	11.950	12.130	11.530	11.580	11.438	12,109,354
2026-05-20	11.850	12.020	11.760	11.830	11.685	6,499,052
2026-05-19	11.820	11.970	11.740	11.890	11.744	6,256,490
2026-05-18	11.990	12.030	11.690	11.790	11.645	8,892,036
2026-05-15	11.710	12.190	11.700	11.970	11.823	14,023,670
2026-05-14	11.740	11.900	11.600	11.710	11.566	8,363,440
2026-05-13	11.610	11.730	11.510	11.670	11.527	5,327,324
2026-05-12	11.830	11.830	11.540	11.600	11.458	7,333,449
2026-05-11	11.670	11.900	11.670	11.780	11.635	8,772,860
2026-05-08	11.720	11.780	11.610	11.660	11.517	7,216,836
2026-05-07	11.470	11.700	11.400	11.700	11.556	8,118,629
2026-05-06	11.260	11.610	11.250	11.500	11.359	9,932,082
2026-04-30	11.160	11.410	11.160	11.260	11.122	11,456,497
2026-04-29	10.800	10.960	10.750	10.860	10.727	4,008,382
2026-04-28	10.950	11.110	10.750	10.840	10.707	6,804,128
2026-04-27	10.820	11.050	10.820	10.990	10.855	4,880,759
2026-04-24	10.860	10.990	10.740	10.910	10.776	4,323,083
2026-04-23	11.150	11.150	10.840	10.860	10.727	5,679,981
2026-04-22	10.970	11.130	10.970	11.120	10.984	4,721,384

← NewerPage 2 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.