Orinko Advanced Plastics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	10.800	11.120	10.760	10.890	10.463	923,744
2022-01-28	10.840	10.950	10.720	10.810	10.386	876,487
2022-01-27	11.010	11.020	10.680	10.770	10.348	1,141,686
2022-01-26	11.030	11.160	10.910	10.980	10.549	1,092,125
2022-01-25	11.610	11.610	11.020	11.030	10.597	2,005,374
2022-01-24	11.720	11.730	11.590	11.610	11.155	685,574
2022-01-21	11.720	11.850	11.620	11.720	11.260	1,116,985
2022-01-20	12.150	12.150	11.770	11.780	11.318	1,846,242
2022-01-19	12.100	12.210	12.000	12.160	11.683	1,455,928
2022-01-18	12.590	12.590	12.050	12.100	11.625	3,189,239
2022-01-17	12.430	12.610	12.310	12.550	12.058	2,445,460
2022-01-14	12.650	12.750	12.370	12.390	11.904	2,861,321
2022-01-13	12.600	12.900	12.570	12.750	12.250	4,309,296
2022-01-12	12.440	13.050	12.390	12.720	12.221	3,703,521
2022-01-11	12.460	12.620	12.290	12.410	11.923	1,244,525
2022-01-10	12.300	12.480	12.190	12.440	11.952	1,156,840
2022-01-07	12.580	12.580	12.260	12.280	11.798	1,389,894
2022-01-06	12.420	12.530	12.340	12.430	11.943	1,181,472
2022-01-05	12.550	12.660	12.310	12.430	11.943	1,616,490
2022-01-04	12.350	12.600	12.350	12.550	12.058	1,836,217
2021-12-31	12.380	12.480	12.260	12.350	11.866	1,327,483
2021-12-30	12.180	12.450	12.100	12.380	11.895	1,697,168
2021-12-29	11.960	12.380	11.910	12.180	11.702	1,710,282
2021-12-28	11.850	12.070	11.850	12.020	11.549	841,163
2021-12-27	11.810	11.980	11.780	11.910	11.443	808,767
2021-12-24	12.200	12.200	11.790	11.890	11.424	1,622,699
2021-12-23	12.330	12.370	12.100	12.130	11.654	1,199,965
2021-12-22	12.290	12.420	12.150	12.380	11.895	1,524,047
2021-12-21	12.130	12.330	12.050	12.210	11.731	1,414,935
2021-12-20	12.220	12.310	12.050	12.100	11.625	2,135,432
2021-12-17	12.720	12.920	12.430	12.470	11.981	3,003,594
2021-12-16	12.200	12.770	12.130	12.500	12.010	3,388,922
2021-12-15	12.180	12.230	12.100	12.120	11.645	1,513,460
2021-12-14	11.850	12.170	11.850	12.120	11.645	2,696,754
2021-12-13	11.890	11.990	11.810	11.860	11.395	1,669,015
2021-12-10	12.100	12.150	11.830	11.890	11.424	1,757,425
2021-12-09	11.990	12.060	11.840	12.040	11.568	1,503,219
2021-12-08	11.900	11.900	11.760	11.850	11.385	1,116,177
2021-12-07	12.080	12.160	11.740	11.820	11.356	1,549,039
2021-12-06	12.580	12.580	11.950	12.000	11.529	3,526,234
2021-12-03	12.780	12.930	12.480	12.500	12.010	2,821,334
2021-12-02	13.050	13.150	12.680	12.780	12.279	2,379,057
2021-12-01	13.010	13.240	12.720	13.060	12.548	3,164,615
2021-11-30	12.450	13.470	12.350	12.970	12.461	5,660,782
2021-11-29	12.460	12.460	12.230	12.310	11.827	1,824,861
2021-11-26	13.000	13.000	12.660	12.700	12.202	1,570,116
2021-11-25	12.500	13.090	12.400	12.810	12.308	3,028,150
2021-11-24	12.700	12.710	12.370	12.540	12.048	3,118,889
2021-11-23	12.780	12.980	12.600	12.700	12.202	2,212,742
2021-11-22	12.790	13.100	12.720	12.900	12.394	3,191,709
2021-11-19	12.180	13.040	12.130	12.750	12.250	4,575,114
2021-11-18	12.220	13.280	12.110	12.110	11.635	3,712,951
2021-11-17	12.300	12.440	12.070	12.130	11.654	1,752,645
2021-11-16	12.690	12.690	12.250	12.320	11.837	1,372,477
2021-11-15	12.040	12.740	12.040	12.680	12.183	1,766,874
2021-11-12	12.400	12.570	12.120	12.180	11.702	1,472,529
2021-11-11	12.240	12.540	12.230	12.330	11.846	1,206,287
2021-11-10	12.260	12.520	12.230	12.350	11.866	1,032,669
2021-11-09	12.010	12.440	11.910	12.380	11.895	1,734,476
2021-11-08	12.300	12.300	11.890	11.950	11.481	987,766

← NewerPage 20 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.