Orinko Advanced Plastics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.060	12.240	11.990	12.120	11.971	6,583,722
2025-10-21	12.030	12.180	11.940	12.120	11.971	6,006,351
2025-10-20	11.980	12.160	11.910	11.980	11.833	6,105,218
2025-10-17	12.320	12.340	11.820	11.840	11.695	11,236,194
2025-10-16	12.460	12.550	12.270	12.330	12.179	7,678,430
2025-10-15	12.300	12.470	12.150	12.460	12.307	9,174,993
2025-10-14	12.920	12.950	12.210	12.240	12.090	18,274,548
2025-10-13	12.810	12.890	12.590	12.800	12.643	16,169,354
2025-10-10	13.410	13.540	13.200	13.210	13.048	10,299,234
2025-10-09	13.510	13.570	13.250	13.390	13.226	11,915,610
2025-09-30	13.430	13.830	13.330	13.410	13.245	13,210,306
2025-09-29	13.060	13.360	12.930	13.290	13.127	9,896,999
2025-09-26	13.310	13.520	13.010	13.030	12.870	10,907,799
2025-09-25	13.620	13.860	13.460	13.500	13.334	11,257,235
2025-09-24	13.260	13.700	13.140	13.690	13.522	12,902,886
2025-09-23	13.540	13.670	12.930	13.300	13.137	16,697,381
2025-09-22	13.490	13.730	13.410	13.590	13.423	10,237,198
2025-09-19	13.870	13.890	13.420	13.480	13.315	21,198,491
2025-09-18	14.260	14.550	13.760	13.940	13.769	32,467,607
2025-09-17	14.020	14.410	13.930	14.240	14.065	23,633,584
2025-09-16	13.770	14.120	13.620	14.050	13.878	21,371,165
2025-09-15	13.820	14.090	13.700	13.710	13.542	14,009,858
2025-09-12	14.130	14.330	13.790	13.860	13.690	21,346,063
2025-09-11	13.770	14.030	13.450	13.970	13.799	17,645,331
2025-09-10	13.900	14.200	13.780	13.880	13.710	13,848,717
2025-09-09	14.100	14.280	13.880	13.980	13.808	17,350,868
2025-09-08	13.680	14.170	13.560	14.080	13.907	23,127,049
2025-09-05	12.930	13.510	12.900	13.460	13.295	15,619,644
2025-09-04	13.260	13.450	12.700	12.940	12.781	16,302,297
2025-09-03	13.770	13.770	13.200	13.250	13.087	15,855,535
2025-09-02	14.250	14.250	13.320	13.700	13.532	25,526,755
2025-09-01	13.950	14.490	13.950	14.200	14.026	21,648,856
2025-08-29	13.920	14.060	13.640	13.780	13.611	15,955,537
2025-08-28	13.680	13.920	13.460	13.890	13.720	20,918,576
2025-08-27	13.980	14.350	13.680	13.690	13.522	21,852,245
2025-08-26	14.330	14.330	13.920	13.990	13.818	20,467,774
2025-08-25	14.290	14.640	14.110	14.380	14.204	25,027,119
2025-08-22	14.270	14.400	14.140	14.290	14.115	19,250,425
2025-08-21	14.720	14.900	14.150	14.260	14.085	26,061,851
2025-08-20	14.520	14.820	14.150	14.460	14.283	27,691,643
2025-08-19	14.820	14.980	14.260	14.510	14.332	37,690,148
2025-08-18	15.200	15.360	14.480	14.770	14.589	54,905,387
2025-08-15	13.160	14.750	13.160	14.650	14.470	57,435,859
2025-08-14	13.500	13.530	12.990	13.140	12.979	25,387,789
2025-08-13	13.130	13.600	13.070	13.450	13.285	30,184,615
2025-08-12	13.380	13.450	13.020	13.100	12.939	19,889,535
2025-08-11	12.790	13.600	12.730	13.420	13.255	34,118,308
2025-08-08	12.780	12.940	12.630	12.660	12.505	16,877,296
2025-08-07	13.180	13.290	12.780	12.850	12.692	30,797,052
2025-08-06	12.530	13.010	12.370	12.870	12.712	29,696,399
2025-08-05	12.160	12.560	12.110	12.500	12.347	28,239,876
2025-08-04	11.680	12.070	11.650	12.070	11.922	12,619,626
2025-08-01	11.920	12.050	11.740	11.750	11.606	11,819,153
2025-07-31	11.910	12.210	11.820	11.940	11.793	15,338,600
2025-07-30	12.260	12.270	11.830	11.990	11.843	15,708,632
2025-07-29	12.070	12.470	12.050	12.170	12.021	16,517,071
2025-07-28	11.990	12.180	11.910	12.110	11.961	15,617,757
2025-07-25	11.830	11.980	11.780	11.870	11.724	12,306,255
2025-07-24	11.700	11.860	11.700	11.720	11.576	12,598,853
2025-07-23	11.750	11.950	11.580	11.730	11.586	16,092,156

← NewerPage 5 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.