Orinko Advanced Plastics Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.410	9.610	9.370	9.580	9.580	2,774,639
2026-10-19	9.360	9.480	9.220	9.430	9.430	3,167,834
2026-10-16	9.350	9.470	9.270	9.400	9.400	4,098,310
2026-10-15	9.280	9.450	9.200	9.260	9.260	5,668,749
2026-10-14	10.020	10.050	9.560	9.590	9.590	5,606,628
2026-10-13	10.180	10.180	9.840	10.000	10.000	6,380,953
2026-10-12	10.270	10.350	10.120	10.150	10.150	3,586,253
2026-10-09	10.130	10.300	10.040	10.220	10.220	4,745,021
2026-10-08	10.190	10.370	10.120	10.150	10.150	3,261,839
2026-09-30	10.210	10.340	10.180	10.190	10.190	2,762,979
2026-09-29	10.120	10.230	10.070	10.170	10.170	2,750,591
2026-09-28	10.360	10.400	10.130	10.140	10.140	4,133,537
2026-09-24	10.460	10.540	10.350	10.370	10.370	3,673,278
2026-09-23	10.350	10.490	10.350	10.430	10.430	3,509,754
2026-09-22	10.300	10.430	10.300	10.340	10.340	4,368,643
2026-09-21	10.180	10.300	10.110	10.290	10.290	4,001,581
2026-09-18	10.300	10.300	10.130	10.150	10.150	3,607,886
2026-09-17	10.060	10.140	10.020	10.060	10.060	2,387,395
2026-09-16	10.020	10.100	9.880	10.080	10.080	2,655,286
2026-09-15	10.120	10.160	9.980	9.990	9.990	2,786,987
2026-09-14	10.070	10.180	10.030	10.120	10.120	2,499,745
2026-09-11	10.200	10.210	10.010	10.070	10.070	4,727,206
2026-09-10	10.320	10.350	10.230	10.240	10.240	2,639,120
2026-09-09	10.420	10.480	10.320	10.380	10.380	3,537,456
2026-09-08	10.490	10.520	10.410	10.480	10.480	3,450,368
2026-09-07	10.600	10.610	10.430	10.470	10.470	5,212,027
2026-09-04	10.550	10.880	10.520	10.560	10.560	6,023,243
2026-09-03	10.590	10.630	10.420	10.510	10.510	4,202,590
2026-09-02	10.590	10.620	10.510	10.540	10.540	3,830,770
2026-09-01	10.690	10.760	10.640	10.660	10.660	5,067,827
2026-08-31	10.500	10.700	10.450	10.690	10.690	6,772,637
2026-08-28	10.480	10.710	10.480	10.620	10.620	6,378,922
2026-08-27	10.500	10.530	10.400	10.510	10.510	4,107,557
2026-08-26	10.460	10.570	10.420	10.500	10.500	4,795,124
2026-08-25	10.190	10.480	10.170	10.460	10.460	4,156,310
2026-08-24	10.330	10.450	10.190	10.250	10.250	4,810,968
2026-08-21	10.270	10.370	10.100	10.360	10.360	4,410,686
2026-08-20	10.180	10.290	10.110	10.260	10.260	3,301,190
2026-08-19	10.570	10.590	10.070	10.090	10.090	6,791,505
2026-08-18	10.650	10.690	10.570	10.630	10.630	3,911,532
2026-08-17	10.460	10.680	10.460	10.680	10.680	4,897,279
2026-08-14	10.490	10.570	10.420	10.470	10.470	3,797,073
2026-08-13	10.790	10.800	10.420	10.420	10.420	8,394,669
2026-08-12	10.660	10.830	10.660	10.780	10.780	3,470,680
2026-08-11	10.730	10.820	10.650	10.720	10.720	3,736,371
2026-08-10	10.700	10.800	10.580	10.780	10.780	4,897,414
2026-08-07	10.680	10.700	10.500	10.700	10.700	5,571,215
2026-08-06	10.710	10.760	10.590	10.700	10.700	4,774,368
2026-08-05	10.760	10.830	10.700	10.740	10.740	4,994,848
2026-08-04	10.750	10.790	10.650	10.730	10.730	3,358,389
2026-08-03	10.600	10.770	10.530	10.640	10.640	3,372,339
2026-07-31	10.680	10.750	10.510	10.530	10.530	5,282,997
2026-07-30	10.420	10.590	10.350	10.480	10.480	5,399,561
2026-07-29	10.120	10.550	10.110	10.500	10.500	5,468,030
2026-07-28	10.030	10.320	10.020	10.110	10.110	3,496,072
2026-07-27	9.900	10.180	9.810	10.180	10.180	3,760,984
2026-07-24	10.320	10.340	9.900	9.900	9.900	5,953,037
2026-07-23	10.220	10.400	10.200	10.380	10.380	3,618,776
2026-07-22	10.420	10.560	10.230	10.270	10.270	4,931,211
2026-07-21	10.230	10.600	9.980	10.560	10.560	7,395,991

Page 1 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.