Orinko Advanced Plastics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 12.300 | 12.300 | 11.890 | 11.950 | 11.481 | 987,766 |
| 2021-11-05 | 11.750 | 12.220 | 11.650 | 12.090 | 11.616 | 1,716,442 |
| 2021-11-04 | 11.500 | 11.870 | 11.490 | 11.820 | 11.356 | 1,046,776 |
| 2021-11-03 | 11.360 | 11.580 | 11.240 | 11.580 | 11.126 | 927,862 |
| 2021-11-02 | 11.710 | 11.860 | 11.160 | 11.290 | 10.847 | 1,630,181 |
| 2021-11-01 | 11.310 | 11.740 | 11.180 | 11.640 | 11.184 | 1,233,336 |
| 2021-10-29 | 11.160 | 11.430 | 11.150 | 11.310 | 10.866 | 941,698 |
| 2021-10-28 | 11.400 | 11.490 | 11.110 | 11.280 | 10.838 | 815,433 |
| 2021-10-27 | 11.910 | 11.920 | 11.280 | 11.390 | 10.943 | 1,554,327 |
| 2021-10-26 | 12.280 | 12.570 | 11.910 | 11.920 | 11.453 | 1,752,328 |
| 2021-10-25 | 11.730 | 12.300 | 11.530 | 12.200 | 11.722 | 2,090,197 |
| 2021-10-22 | 11.910 | 11.960 | 11.600 | 11.690 | 11.232 | 1,248,753 |
| 2021-10-21 | 12.120 | 12.170 | 11.720 | 11.870 | 11.405 | 1,385,828 |
| 2021-10-20 | 12.420 | 12.420 | 11.930 | 12.120 | 11.645 | 1,510,662 |
| 2021-10-19 | 12.460 | 12.520 | 12.380 | 12.400 | 11.914 | 942,725 |
| 2021-10-18 | 12.790 | 12.790 | 12.370 | 12.430 | 11.943 | 1,033,601 |
| 2021-10-15 | 12.930 | 12.960 | 12.710 | 12.810 | 12.308 | 721,333 |
| 2021-10-14 | 12.820 | 12.970 | 12.750 | 12.880 | 12.375 | 630,465 |
← NewerPage 21 of 21 · 1,218 trading days
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.