Orinko Advanced Plastics Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.570 | 8.830 | 8.570 | 8.770 | 8.561 | 2,946,538 |
| 2024-10-24 | 8.580 | 8.650 | 8.540 | 8.610 | 8.405 | 2,560,703 |
| 2024-10-23 | 8.680 | 8.750 | 8.530 | 8.650 | 8.444 | 4,095,180 |
| 2024-10-22 | 8.480 | 8.700 | 8.410 | 8.640 | 8.434 | 3,402,225 |
| 2024-10-21 | 8.390 | 8.680 | 8.290 | 8.480 | 8.278 | 5,071,196 |
| 2024-10-18 | 8.020 | 8.620 | 8.020 | 8.390 | 8.190 | 3,942,286 |
| 2024-10-17 | 8.220 | 8.330 | 8.060 | 8.080 | 7.887 | 2,239,635 |
| 2024-10-16 | 8.190 | 8.340 | 8.100 | 8.200 | 8.004 | 2,235,738 |
| 2024-10-15 | 8.500 | 8.600 | 8.270 | 8.270 | 8.073 | 2,410,533 |
| 2024-10-14 | 8.450 | 8.590 | 8.190 | 8.480 | 8.278 | 3,365,887 |
| 2024-10-11 | 8.680 | 8.740 | 8.210 | 8.350 | 8.151 | 3,945,199 |
| 2024-10-10 | 8.820 | 8.990 | 8.580 | 8.730 | 8.522 | 4,556,809 |
| 2024-10-09 | 9.440 | 9.500 | 8.700 | 8.710 | 8.502 | 7,738,402 |
| 2024-10-08 | 10.100 | 10.180 | 8.880 | 9.830 | 9.596 | 11,571,929 |
| 2024-09-30 | 7.850 | 8.670 | 7.820 | 8.600 | 8.395 | 8,018,576 |
| 2024-09-27 | 7.380 | 7.580 | 7.300 | 7.560 | 7.380 | 2,550,618 |
| 2024-09-26 | 6.870 | 7.230 | 6.870 | 7.230 | 7.058 | 2,401,603 |
| 2024-09-25 | 7.060 | 7.150 | 6.920 | 6.950 | 6.784 | 2,407,584 |
| 2024-09-24 | 6.680 | 6.950 | 6.650 | 6.940 | 6.775 | 1,888,674 |
| 2024-09-23 | 6.650 | 6.740 | 6.640 | 6.680 | 6.521 | 862,918 |
| 2024-09-20 | 6.760 | 6.770 | 6.630 | 6.720 | 6.560 | 764,164 |
| 2024-09-19 | 6.590 | 6.770 | 6.590 | 6.710 | 6.550 | 1,431,620 |
| 2024-09-18 | 6.660 | 6.720 | 6.520 | 6.590 | 6.433 | 1,599,919 |
| 2024-09-13 | 6.780 | 6.800 | 6.640 | 6.660 | 6.501 | 1,164,104 |
| 2024-09-12 | 6.800 | 6.890 | 6.750 | 6.770 | 6.609 | 984,139 |
| 2024-09-11 | 6.830 | 6.880 | 6.750 | 6.810 | 6.648 | 1,061,787 |
| 2024-09-10 | 6.860 | 6.910 | 6.740 | 6.850 | 6.687 | 1,268,535 |
| 2024-09-09 | 6.960 | 7.010 | 6.850 | 6.870 | 6.706 | 1,395,981 |
| 2024-09-06 | 7.140 | 7.150 | 6.950 | 6.960 | 6.794 | 1,515,274 |
| 2024-09-05 | 7.120 | 7.150 | 7.080 | 7.140 | 6.970 | 1,598,757 |
| 2024-09-04 | 7.120 | 7.150 | 7.050 | 7.090 | 6.921 | 1,206,794 |
| 2024-09-03 | 7.190 | 7.200 | 7.100 | 7.130 | 6.960 | 1,073,918 |
| 2024-09-02 | 7.300 | 7.370 | 7.100 | 7.120 | 6.950 | 2,320,340 |
| 2024-08-30 | 7.120 | 7.350 | 7.120 | 7.300 | 7.126 | 2,376,320 |
| 2024-08-29 | 7.040 | 7.180 | 7.010 | 7.150 | 6.980 | 1,752,376 |
| 2024-08-28 | 6.960 | 7.150 | 6.920 | 7.090 | 6.921 | 877,472 |
| 2024-08-27 | 7.060 | 7.090 | 7.000 | 7.040 | 6.872 | 909,931 |
| 2024-08-26 | 7.050 | 7.100 | 7.020 | 7.100 | 6.931 | 1,105,460 |
| 2024-08-23 | 7.050 | 7.050 | 6.910 | 7.020 | 6.853 | 1,061,968 |
| 2024-08-22 | 7.100 | 7.120 | 7.010 | 7.030 | 6.862 | 1,073,138 |
| 2024-08-21 | 7.030 | 7.100 | 7.000 | 7.070 | 6.901 | 766,152 |
| 2024-08-20 | 7.150 | 7.230 | 7.010 | 7.080 | 6.911 | 1,218,142 |
| 2024-08-19 | 7.170 | 7.270 | 7.130 | 7.160 | 6.989 | 1,788,557 |
| 2024-08-16 | 7.250 | 7.270 | 7.160 | 7.180 | 7.009 | 1,128,643 |
| 2024-08-15 | 7.150 | 7.280 | 7.110 | 7.220 | 7.048 | 1,328,915 |
| 2024-08-14 | 7.280 | 7.320 | 7.170 | 7.180 | 7.009 | 1,292,762 |
| 2024-08-13 | 7.240 | 7.300 | 7.180 | 7.290 | 7.116 | 999,288 |
| 2024-08-12 | 7.200 | 7.240 | 7.160 | 7.210 | 7.038 | 1,351,274 |
| 2024-08-09 | 7.310 | 7.390 | 7.190 | 7.200 | 7.028 | 1,659,794 |
| 2024-08-08 | 7.260 | 7.350 | 7.170 | 7.290 | 7.116 | 1,438,493 |
| 2024-08-07 | 7.330 | 7.350 | 7.230 | 7.270 | 7.097 | 1,655,937 |
| 2024-08-06 | 7.300 | 7.370 | 7.240 | 7.320 | 7.145 | 1,471,892 |
| 2024-08-05 | 7.430 | 7.480 | 7.170 | 7.230 | 7.058 | 2,999,023 |
| 2024-08-02 | 7.620 | 7.660 | 7.450 | 7.490 | 7.311 | 2,203,255 |
| 2024-08-01 | 7.500 | 7.720 | 7.500 | 7.650 | 7.468 | 2,929,764 |
| 2024-07-31 | 7.690 | 7.690 | 7.360 | 7.610 | 7.429 | 4,431,540 |
| 2024-07-30 | 7.250 | 7.370 | 7.220 | 7.360 | 7.185 | 1,434,390 |
| 2024-07-29 | 7.310 | 7.350 | 7.220 | 7.250 | 7.077 | 2,037,577 |
| 2024-07-26 | 7.280 | 7.380 | 7.250 | 7.330 | 7.155 | 1,505,448 |
| 2024-07-25 | 7.190 | 7.350 | 7.160 | 7.220 | 7.048 | 1,377,589 |
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.