Orinko Advanced Plastics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.890	10.980	10.740	10.800	10.542	5,586,254
2025-01-17	10.800	10.930	10.670	10.840	10.582	6,113,801
2025-01-16	10.850	11.160	10.770	10.810	10.552	6,314,076
2025-01-15	10.960	11.020	10.800	10.870	10.611	6,344,953
2025-01-14	10.300	11.100	10.300	10.970	10.708	12,338,825
2025-01-13	10.160	10.570	9.890	10.300	10.054	6,812,714
2025-01-10	10.280	10.800	10.160	10.370	10.123	9,355,585
2025-01-09	10.170	10.390	10.100	10.240	9.996	5,668,988
2025-01-08	10.180	10.310	9.810	10.230	9.986	6,868,510
2025-01-07	9.890	10.200	9.870	10.170	9.927	5,266,294
2025-01-06	9.740	9.970	9.530	9.810	9.576	5,364,144
2025-01-03	10.120	10.180	9.680	9.740	9.508	8,332,287
2025-01-02	10.380	10.550	9.910	10.130	9.888	6,940,069
2024-12-31	10.510	10.560	10.260	10.260	10.015	6,839,424
2024-12-30	11.140	11.140	10.430	10.510	10.259	10,474,522
2024-12-27	11.350	11.430	11.110	11.160	10.894	7,756,306
2024-12-26	11.000	11.470	10.940	11.380	11.109	10,711,866
2024-12-25	11.110	11.200	10.810	11.050	10.787	9,670,506
2024-12-24	10.700	11.240	10.700	11.190	10.923	12,231,529
2024-12-23	10.860	11.090	10.580	10.580	10.328	9,822,046
2024-12-20	10.450	10.940	10.360	10.880	10.621	10,606,508
2024-12-19	10.280	10.540	10.170	10.420	10.172	7,967,597
2024-12-18	10.540	10.600	10.280	10.500	10.250	7,678,742
2024-12-17	11.130	11.150	10.310	10.420	10.172	13,071,740
2024-12-16	11.500	11.500	10.980	11.020	10.757	13,339,818
2024-12-13	11.700	12.180	11.500	11.550	11.275	17,636,221
2024-12-12	12.200	12.200	11.410	11.600	11.323	24,095,002
2024-12-11	12.000	13.000	11.810	12.500	12.202	33,738,900
2024-12-10	11.300	12.750	10.990	12.230	11.938	40,212,751
2024-12-09	10.080	10.680	10.000	10.680	10.425	18,904,448
2024-12-06	10.020	10.190	9.660	9.990	9.752	8,717,252
2024-12-05	9.960	10.360	9.910	10.010	9.771	12,417,300
2024-12-04	9.900	10.150	9.730	9.760	9.527	7,202,354
2024-12-03	9.920	10.320	9.850	9.960	9.723	9,438,919
2024-12-02	9.490	10.130	9.450	9.930	9.693	8,702,241
2024-11-29	9.320	9.490	9.230	9.360	9.137	2,967,309
2024-11-28	9.210	9.350	9.200	9.250	9.029	2,802,872
2024-11-27	9.070	9.200	8.800	9.180	8.961	3,108,911
2024-11-26	9.140	9.230	9.050	9.080	8.863	2,004,343
2024-11-25	9.120	9.250	8.960	9.190	8.971	2,822,907
2024-11-22	9.450	9.450	8.950	8.960	8.746	3,391,216
2024-11-21	9.430	9.580	9.280	9.410	9.186	3,503,398
2024-11-20	9.270	9.400	9.240	9.380	9.156	2,956,315
2024-11-19	9.080	9.330	9.040	9.310	9.088	3,507,011
2024-11-18	9.030	9.300	8.910	8.990	8.776	4,106,537
2024-11-15	9.290	9.430	9.010	9.010	8.795	3,445,056
2024-11-14	9.680	9.710	9.250	9.320	9.098	3,261,812
2024-11-13	9.550	9.740	9.490	9.650	9.420	3,057,201
2024-11-12	9.780	9.840	9.520	9.650	9.420	5,019,415
2024-11-11	9.400	9.760	9.400	9.730	9.498	5,175,666
2024-11-08	9.490	9.520	9.290	9.380	9.156	4,784,400
2024-11-07	9.180	9.420	9.110	9.400	9.176	3,963,298
2024-11-06	9.120	9.360	9.080	9.240	9.020	4,925,953
2024-11-05	8.960	9.220	8.890	9.180	8.961	4,248,360
2024-11-04	8.850	9.010	8.780	8.980	8.766	2,329,052
2024-11-01	9.150	9.190	8.750	8.770	8.561	4,118,782
2024-10-31	8.960	9.330	8.960	9.130	8.912	4,694,168
2024-10-30	8.920	9.060	8.830	9.020	8.805	3,365,851
2024-10-29	9.040	9.100	8.850	8.890	8.678	3,972,210
2024-10-28	8.860	9.010	8.770	8.990	8.776	3,875,518

← NewerPage 8 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.