Orinko Advanced Plastics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	11.720	11.880	11.610	11.690	11.547	14,435,707
2025-07-21	11.460	11.750	11.360	11.720	11.576	18,548,542
2025-07-18	11.770	11.770	11.420	11.420	11.280	16,332,210
2025-07-17	11.400	11.830	11.320	11.640	11.497	21,642,910
2025-07-16	11.270	11.460	11.200	11.380	11.240	13,894,807
2025-07-15	11.310	11.460	11.090	11.210	11.072	14,590,834
2025-07-14	11.120	11.390	11.110	11.310	11.171	14,048,678
2025-07-11	11.010	11.170	10.930	11.090	10.954	10,982,612
2025-07-10	11.240	11.300	10.990	11.010	10.875	14,617,271
2025-07-09	11.440	11.630	11.200	11.260	11.122	15,042,125
2025-07-08	11.150	11.410	11.100	11.360	11.221	10,155,970
2025-07-07	11.350	11.380	11.150	11.200	11.063	13,580,998
2025-07-04	11.790	11.810	11.530	11.560	11.418	11,688,569
2025-07-03	11.880	12.000	11.840	11.900	11.754	9,584,843
2025-07-02	12.310	12.350	11.930	11.970	11.823	12,441,151
2025-07-01	12.490	12.490	12.220	12.410	12.258	8,539,223
2025-06-30	12.250	12.790	12.000	12.550	12.396	15,620,231
2025-06-27	12.520	12.630	12.100	12.120	11.971	13,139,262
2025-06-26	12.700	12.750	12.380	12.450	12.297	8,627,424
2025-06-25	12.690	12.860	12.640	12.800	12.495	6,499,711
2025-06-24	12.200	12.760	12.200	12.750	12.446	9,053,129
2025-06-23	12.030	12.310	12.030	12.210	11.919	7,396,322
2025-06-20	12.700	12.810	12.180	12.250	11.958	10,734,989
2025-06-19	12.760	13.380	12.580	12.840	12.534	15,925,286
2025-06-18	12.930	13.300	12.750	12.780	12.475	12,631,667
2025-06-17	13.150	13.440	12.830	12.920	12.612	21,132,639
2025-06-16	12.160	13.290	12.160	13.020	12.710	21,886,944
2025-06-13	12.550	12.630	12.180	12.300	12.007	8,091,945
2025-06-12	12.400	12.680	12.020	12.560	12.260	13,800,840
2025-06-11	11.780	12.560	11.770	12.200	11.909	9,967,500
2025-06-10	12.320	12.320	11.650	11.800	11.519	11,736,995
2025-06-09	12.380	12.490	12.210	12.310	12.016	5,180,407
2025-06-06	12.350	12.540	12.260	12.360	12.065	6,241,570
2025-06-05	11.720	12.480	11.710	12.390	12.095	13,963,770
2025-06-04	11.690	11.800	11.690	11.720	11.441	2,928,589
2025-06-03	11.690	11.800	11.640	11.690	11.411	3,141,466
2025-05-30	12.060	12.100	11.700	11.700	11.421	5,987,113
2025-05-29	11.970	12.180	11.950	12.140	11.851	5,316,584
2025-05-28	11.920	12.000	11.790	11.930	11.646	3,771,780
2025-05-27	12.180	12.180	11.830	11.950	11.665	4,829,278
2025-05-26	12.050	12.270	11.940	12.150	11.860	4,832,621
2025-05-23	12.220	12.420	12.000	12.000	11.714	6,139,217
2025-05-22	12.200	12.550	12.120	12.140	11.851	5,073,356
2025-05-21	12.600	12.600	12.200	12.300	12.007	5,674,921
2025-05-20	12.520	12.640	12.390	12.540	12.241	5,536,740
2025-05-19	12.830	12.880	12.280	12.590	12.290	8,889,784
2025-05-16	12.480	13.090	12.380	12.840	12.534	10,736,037
2025-05-15	12.780	12.830	12.460	12.460	12.163	6,234,039
2025-05-14	12.790	12.930	12.600	12.730	12.426	7,393,755
2025-05-13	13.150	13.180	12.780	12.840	12.534	7,218,294
2025-05-12	12.870	13.030	12.840	12.900	12.592	7,907,309
2025-05-09	13.030	13.100	12.650	12.780	12.475	9,336,652
2025-05-08	13.150	13.500	12.800	13.130	12.817	11,656,759
2025-05-07	13.200	13.400	12.910	13.210	12.895	16,476,320
2025-05-06	12.800	13.210	12.700	13.090	12.778	13,831,117
2025-04-30	12.650	13.100	12.520	12.800	12.495	16,690,529
2025-04-29	11.820	12.950	11.780	12.640	12.339	20,175,138
2025-04-28	11.730	12.270	11.600	11.780	11.499	12,619,780
2025-04-25	12.000	12.000	11.630	11.770	11.489	10,933,196
2025-04-24	11.580	12.040	11.370	12.010	11.724	14,088,635

← NewerPage 6 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.