Orinko Advanced Plastics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	11.170	11.170	10.970	11.040	10.905	3,682,120
2026-04-20	11.100	11.150	11.030	11.120	10.984	5,747,599
2026-04-17	10.960	11.160	10.890	11.120	10.984	6,196,376
2026-04-16	10.820	10.980	10.790	10.970	10.835	4,692,860
2026-04-15	10.910	11.000	10.780	10.810	10.677	4,287,848
2026-04-14	11.030	11.030	10.820	10.950	10.816	5,060,512
2026-04-13	10.740	11.040	10.690	10.900	10.766	5,499,132
2026-04-10	10.850	10.960	10.770	10.830	10.697	4,729,858
2026-04-09	10.830	10.890	10.660	10.670	10.539	5,066,389
2026-04-08	10.770	10.890	10.560	10.890	10.756	7,004,565
2026-04-07	10.190	10.380	10.190	10.340	10.213	2,948,165
2026-04-03	10.360	10.550	10.180	10.220	10.095	4,062,389
2026-04-02	10.600	10.600	10.310	10.380	10.253	4,109,086
2026-04-01	10.660	10.670	10.490	10.610	10.480	4,529,732
2026-03-31	10.450	10.700	10.400	10.450	10.322	5,322,690
2026-03-30	10.300	10.520	10.300	10.490	10.361	5,072,516
2026-03-27	10.250	10.640	10.240	10.610	10.480	6,747,120
2026-03-26	10.630	10.630	10.300	10.350	10.223	5,914,848
2026-03-25	10.290	10.630	10.290	10.570	10.440	7,004,798
2026-03-24	10.100	10.300	9.980	10.300	10.174	7,424,393
2026-03-23	10.300	10.400	9.880	9.960	9.838	10,751,114
2026-03-20	10.940	11.040	10.520	10.520	10.391	8,752,616
2026-03-19	11.150	11.220	10.870	10.940	10.806	6,591,050
2026-03-18	11.220	11.310	11.120	11.300	11.161	4,550,085
2026-03-17	11.470	11.530	11.160	11.180	11.043	6,677,237
2026-03-16	11.570	11.590	11.330	11.450	11.310	5,569,073
2026-03-13	11.520	11.740	11.520	11.540	11.398	7,040,572
2026-03-12	11.690	11.840	11.600	11.610	11.468	8,358,128
2026-03-11	11.730	11.900	11.630	11.670	11.527	6,529,857
2026-03-10	11.520	11.730	11.520	11.730	11.586	6,775,996
2026-03-09	11.580	11.600	11.240	11.470	11.329	10,051,756
2026-03-06	11.570	11.740	11.540	11.730	11.586	7,553,678
2026-03-05	11.590	11.730	11.500	11.590	11.448	7,361,269
2026-03-04	11.560	11.700	11.350	11.380	11.240	9,669,505
2026-03-03	12.480	12.560	11.620	11.660	11.517	15,874,502
2026-03-02	12.730	12.760	12.390	12.460	12.307	11,292,953
2026-02-27	12.830	12.980	12.780	12.850	12.692	7,977,830
2026-02-26	12.900	12.960	12.790	12.890	12.732	8,354,090
2026-02-25	12.810	12.920	12.750	12.860	12.702	8,386,340
2026-02-24	12.800	12.800	12.570	12.770	12.613	6,811,020
2026-02-13	12.610	12.740	12.520	12.580	12.426	5,788,680
2026-02-12	12.600	12.660	12.480	12.620	12.465	5,225,389
2026-02-11	12.420	12.740	12.380	12.560	12.406	7,214,692
2026-02-10	12.400	12.500	12.310	12.420	12.268	5,025,313
2026-02-09	12.380	12.400	12.260	12.350	12.198	5,307,411
2026-02-06	12.000	12.400	11.860	12.240	12.090	7,915,858
2026-02-05	12.190	12.250	12.010	12.020	11.873	6,072,618
2026-02-04	12.220	12.370	12.130	12.250	12.100	6,773,108
2026-02-03	12.210	12.290	12.090	12.280	12.129	7,103,073
2026-02-02	12.510	12.630	12.020	12.040	11.892	12,201,344
2026-01-30	12.410	12.650	12.170	12.590	12.436	9,456,957
2026-01-29	12.800	12.880	12.370	12.480	12.327	11,066,493
2026-01-28	13.040	13.040	12.730	12.830	12.673	8,951,174
2026-01-27	13.060	13.080	12.540	13.000	12.840	14,015,144
2026-01-26	13.180	13.430	12.920	13.090	12.929	16,374,471
2026-01-23	12.960	13.160	12.960	13.130	12.969	10,353,033
2026-01-22	12.990	13.230	12.890	12.980	12.821	12,653,022
2026-01-21	12.790	13.070	12.730	13.000	12.840	11,103,398
2026-01-20	13.080	13.080	12.750	12.830	12.673	10,419,865
2026-01-19	12.700	13.120	12.700	12.980	12.821	14,432,643

← NewerPage 3 of 21 · 1,216 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.