Orinko Advanced Plastics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	11.070	11.780	11.070	11.560	11.284	12,006,891
2025-04-22	10.970	11.200	10.900	11.150	10.884	5,972,900
2025-04-21	10.680	11.030	10.650	11.030	10.767	4,425,122
2025-04-18	10.830	10.900	10.620	10.730	10.474	3,796,378
2025-04-17	10.700	10.990	10.700	10.780	10.523	4,016,846
2025-04-16	11.000	11.000	10.550	10.760	10.503	5,403,222
2025-04-15	11.080	11.100	10.880	11.040	10.777	4,331,170
2025-04-14	11.100	11.300	10.970	11.060	10.796	6,281,148
2025-04-11	10.720	11.090	10.720	10.920	10.660	8,529,870
2025-04-10	10.670	11.090	10.670	10.870	10.611	10,615,928
2025-04-09	9.640	10.660	9.260	10.500	10.250	12,073,471
2025-04-08	9.940	10.350	9.710	9.990	9.752	10,538,160
2025-04-07	11.030	11.370	9.540	9.690	9.459	16,651,238
2025-04-03	11.880	12.230	11.810	11.930	11.646	6,143,072
2025-04-02	11.950	12.210	11.900	12.070	11.782	5,324,377
2025-04-01	12.040	12.190	11.860	11.950	11.665	5,541,282
2025-03-31	12.000	12.120	11.610	12.040	11.753	9,904,497
2025-03-28	12.570	12.780	12.030	12.090	11.802	12,504,384
2025-03-27	12.750	12.990	12.470	12.570	12.270	8,915,775
2025-03-26	12.690	13.100	12.680	12.900	12.592	7,922,095
2025-03-25	13.150	13.250	12.700	12.780	12.475	10,013,931
2025-03-24	13.610	13.660	12.800	13.180	12.866	15,539,845
2025-03-21	14.570	14.750	13.710	13.710	13.383	19,809,885
2025-03-20	14.650	15.220	14.310	14.750	14.398	27,752,748
2025-03-19	13.880	15.080	13.860	14.860	14.506	31,093,054
2025-03-18	13.450	14.280	13.180	14.050	13.715	27,803,319
2025-03-17	13.800	14.170	13.440	14.050	13.715	13,921,997
2025-03-14	13.630	13.790	13.300	13.700	13.373	12,862,568
2025-03-13	14.410	14.720	13.300	13.690	13.364	18,091,120
2025-03-12	14.210	15.090	14.210	14.360	14.018	18,343,270
2025-03-11	14.070	14.250	13.680	14.150	13.813	13,142,627
2025-03-10	14.200	14.570	14.030	14.330	13.988	14,367,738
2025-03-07	13.880	14.280	13.750	14.100	13.764	14,174,278
2025-03-06	13.650	14.150	13.510	13.940	13.608	17,939,059
2025-03-05	13.160	13.570	13.100	13.410	13.090	11,656,202
2025-03-04	12.950	13.540	12.880	13.290	12.973	12,451,712
2025-03-03	13.520	13.570	12.930	13.120	12.807	16,087,736
2025-02-28	14.090	14.320	13.250	13.330	13.012	23,421,466
2025-02-27	14.000	14.570	13.820	14.130	13.793	26,124,531
2025-02-26	14.540	15.510	14.220	14.300	13.959	37,209,758
2025-02-25	13.210	15.250	13.180	14.730	14.379	31,837,226
2025-02-24	13.510	13.890	12.880	13.580	13.256	23,344,304
2025-02-21	13.310	14.170	13.310	13.690	13.364	30,610,495
2025-02-20	12.000	14.190	11.880	13.690	13.364	37,338,435
2025-02-19	11.230	11.950	11.210	11.950	11.665	16,782,124
2025-02-18	11.740	11.740	11.200	11.260	10.992	10,331,809
2025-02-17	11.560	11.860	11.440	11.800	11.519	8,940,064
2025-02-14	11.650	11.930	11.600	11.650	11.372	9,368,612
2025-02-13	11.900	12.270	11.640	11.690	11.411	15,149,357
2025-02-12	11.200	12.000	11.150	11.880	11.597	15,457,247
2025-02-11	11.240	11.420	11.190	11.260	10.992	8,484,710
2025-02-10	11.300	11.300	11.040	11.160	10.894	8,871,561
2025-02-07	11.290	11.450	11.110	11.300	11.031	10,838,218
2025-02-06	10.710	11.350	10.690	11.300	11.031	10,287,699
2025-02-05	10.780	10.940	10.710	10.720	10.464	5,330,049
2025-01-27	11.070	11.160	10.740	10.740	10.484	6,836,376
2025-01-24	10.780	11.190	10.770	11.080	10.816	7,403,779
2025-01-23	11.140	11.240	10.780	10.800	10.542	8,504,795
2025-01-22	11.390	11.390	10.940	10.990	10.728	7,180,600
2025-01-21	10.840	11.290	10.830	11.270	11.001	9,542,198

← NewerPage 7 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.