Orinko Advanced Plastics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.530	12.780	12.460	12.700	12.544	14,347,091
2026-01-15	12.480	12.590	12.320	12.420	12.268	8,404,287
2026-01-14	12.580	12.800	12.320	12.500	12.347	16,370,558
2026-01-13	12.850	12.970	12.620	12.670	12.515	14,398,827
2026-01-12	12.600	12.850	12.490	12.800	12.643	14,613,923
2026-01-09	12.350	12.690	12.340	12.590	12.436	13,351,445
2026-01-08	12.290	12.520	12.260	12.370	12.218	8,939,162
2026-01-07	12.510	12.550	12.300	12.350	12.198	10,929,530
2026-01-06	12.570	12.650	12.360	12.480	12.327	10,317,511
2026-01-05	12.590	12.590	12.400	12.480	12.327	8,722,587
2025-12-31	12.500	12.550	12.380	12.420	12.268	6,864,824
2025-12-30	12.370	12.630	12.330	12.510	12.356	10,665,488
2025-12-29	12.140	12.520	12.080	12.430	12.277	11,465,802
2025-12-26	12.310	12.340	12.050	12.080	11.932	8,318,845
2025-12-25	12.030	12.340	12.000	12.310	12.159	8,970,390
2025-12-24	11.980	12.080	11.920	12.020	11.873	5,115,784
2025-12-23	11.900	11.950	11.790	11.900	11.754	5,100,708
2025-12-22	11.750	11.970	11.750	11.900	11.754	5,015,768
2025-12-19	11.640	11.890	11.630	11.770	11.626	5,798,456
2025-12-18	11.510	11.740	11.490	11.590	11.448	4,842,755
2025-12-17	11.410	11.590	11.220	11.580	11.438	5,256,466
2025-12-16	11.660	11.660	11.330	11.360	11.221	6,027,977
2025-12-15	11.660	11.850	11.640	11.690	11.547	4,044,752
2025-12-12	11.630	11.750	11.550	11.640	11.497	5,024,500
2025-12-11	11.880	11.900	11.570	11.600	11.458	6,089,203
2025-12-10	11.930	11.980	11.760	11.840	11.695	4,633,953
2025-12-09	12.030	12.150	11.930	11.930	11.784	4,787,214
2025-12-08	11.920	12.210	11.920	12.080	11.932	7,329,273
2025-12-05	11.710	11.940	11.610	11.920	11.774	6,890,872
2025-12-04	11.950	12.020	11.780	11.820	11.675	8,361,077
2025-12-03	11.740	11.870	11.660	11.800	11.655	5,585,948
2025-12-02	11.720	11.780	11.640	11.670	11.527	3,632,530
2025-12-01	11.800	11.900	11.700	11.790	11.645	4,552,038
2025-11-28	11.670	11.740	11.600	11.700	11.556	3,985,100
2025-11-27	11.410	11.760	11.400	11.650	11.507	6,819,471
2025-11-26	11.610	11.690	11.400	11.430	11.290	8,936,189
2025-11-25	11.800	11.910	11.580	11.650	11.507	12,074,240
2025-11-24	11.800	11.920	11.600	11.800	11.655	5,811,061
2025-11-21	12.060	12.200	11.620	11.660	11.517	11,958,046
2025-11-20	12.500	12.570	12.170	12.180	12.031	8,042,149
2025-11-19	12.740	12.920	12.350	12.370	12.218	11,763,468
2025-11-18	13.080	13.170	12.710	12.880	12.722	10,608,450
2025-11-17	13.200	13.240	13.010	13.150	12.989	11,200,736
2025-11-14	13.400	13.420	13.100	13.120	12.959	18,108,421
2025-11-13	12.690	13.970	12.670	13.500	13.334	32,711,075
2025-11-12	12.890	12.890	12.530	12.670	12.515	8,698,720
2025-11-11	12.890	12.950	12.710	12.880	12.722	11,210,849
2025-11-10	12.750	12.980	12.630	12.780	12.623	14,942,385
2025-11-07	12.400	13.190	12.260	12.750	12.594	23,825,806
2025-11-06	12.230	12.530	12.090	12.450	12.297	9,877,513
2025-11-05	12.020	12.260	12.010	12.190	12.040	5,768,818
2025-11-04	12.390	12.420	12.040	12.140	11.991	8,310,894
2025-11-03	12.460	12.640	12.280	12.440	12.287	9,838,853
2025-10-31	12.400	12.800	12.350	12.560	12.406	11,054,528
2025-10-30	12.630	12.760	12.320	12.340	12.189	9,578,149
2025-10-29	12.500	12.610	12.420	12.560	12.406	6,494,753
2025-10-28	12.550	12.600	12.370	12.460	12.307	7,464,689
2025-10-27	12.450	12.620	12.350	12.590	12.436	11,300,164
2025-10-24	12.180	12.320	12.150	12.280	12.129	8,265,498
2025-10-23	12.120	12.150	11.870	12.120	11.971	6,325,723

← NewerPage 4 of 5 · 243 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.