Zhuhai Orbita Control Eng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.740	11.350	10.270	11.280	11.280	18,945,333
2026-10-22	11.210	11.410	10.970	10.980	10.980	11,064,855
2026-10-21	11.220	11.450	11.140	11.220	11.220	10,873,630
2026-10-20	10.880	11.180	10.800	11.100	11.100	10,802,471
2026-10-19	10.910	10.980	10.560	10.920	10.920	12,447,162
2026-10-16	10.680	11.270	10.630	10.910	10.910	19,907,451
2026-10-15	10.660	10.780	10.440	10.500	10.500	12,620,019
2026-10-14	11.050	11.170	10.880	10.950	10.950	9,197,556
2026-10-13	11.040	11.250	10.650	11.170	11.170	13,192,085
2026-10-12	11.360	11.560	11.130	11.150	11.150	11,539,791
2026-10-09	11.420	11.580	10.960	11.460	11.460	16,346,462
2026-10-08	11.570	11.980	11.410	11.530	11.530	14,579,174
2026-09-30	11.750	11.860	11.500	11.570	11.570	10,661,700
2026-09-29	11.700	11.820	11.610	11.700	11.700	7,601,053
2026-09-28	12.180	12.180	11.570	11.690	11.690	13,774,213
2026-09-24	12.160	12.390	12.100	12.130	12.130	10,764,955
2026-09-23	12.320	12.420	12.170	12.240	12.240	10,415,112
2026-09-22	12.610	12.660	12.340	12.360	12.360	13,727,541
2026-09-21	12.430	12.580	12.340	12.470	12.470	17,541,500
2026-09-18	12.000	12.440	12.000	12.360	12.360	21,786,934
2026-09-17	12.000	12.220	11.800	11.850	11.850	15,061,800
2026-09-16	11.770	12.190	11.750	12.170	12.170	17,183,439
2026-09-15	11.720	11.860	11.660	11.700	11.700	7,669,708
2026-09-14	11.860	11.910	11.700	11.780	11.780	8,425,398
2026-09-11	11.980	12.060	11.740	11.900	11.900	13,069,871
2026-09-10	12.000	12.210	11.900	12.050	12.050	9,839,511
2026-09-09	12.050	12.230	12.000	12.060	12.060	10,196,051
2026-09-08	12.040	12.240	12.000	12.050	12.050	9,168,444
2026-09-07	12.140	12.200	12.020	12.070	12.070	9,023,740
2026-09-04	12.200	12.430	12.050	12.120	12.120	12,047,293
2026-09-03	12.330	12.370	12.100	12.170	12.170	8,391,100
2026-09-02	12.230	12.390	12.200	12.280	12.280	8,693,400
2026-09-01	12.340	12.420	12.220	12.390	12.390	11,404,624
2026-08-31	11.980	12.470	11.930	12.410	12.410	14,257,271
2026-08-28	12.060	12.190	12.030	12.120	12.120	11,394,200
2026-08-27	11.830	12.140	11.830	12.120	12.120	13,011,430
2026-08-26	11.860	11.990	11.730	11.870	11.870	9,973,420
2026-08-25	11.350	11.950	11.270	11.860	11.860	15,262,184
2026-08-24	11.950	12.000	11.310	11.480	11.480	15,512,644
2026-08-21	11.720	12.030	11.600	11.900	11.900	12,653,497
2026-08-20	12.140	12.210	11.790	11.900	11.900	13,894,231
2026-08-19	13.160	13.200	11.860	11.900	11.900	32,514,168
2026-08-18	13.100	13.100	12.710	12.950	12.950	14,702,748
2026-08-17	12.850	13.110	12.760	13.110	13.110	14,950,739
2026-08-14	12.810	12.840	12.550	12.820	12.820	13,556,930
2026-08-13	13.120	13.220	12.670	12.680	12.680	16,243,074
2026-08-12	12.800	13.060	12.800	13.010	13.010	12,246,664
2026-08-11	12.810	13.030	12.710	12.820	12.820	18,853,752
2026-08-10	13.370	13.370	12.900	13.210	13.210	18,318,111
2026-08-07	13.020	13.320	12.780	13.260	13.260	23,495,822
2026-08-06	12.850	13.220	12.750	13.000	13.000	24,350,168
2026-08-05	13.030	13.300	13.000	13.120	13.120	28,580,182
2026-08-04	12.720	12.910	12.460	12.830	12.830	18,657,086
2026-08-03	11.900	12.550	11.830	12.510	12.510	21,203,812
2026-07-31	12.500	12.540	12.060	12.060	12.060	21,190,480
2026-07-30	11.940	12.150	11.720	11.800	11.800	16,321,298
2026-07-29	11.800	12.120	11.530	12.050	12.050	18,595,189
2026-07-28	11.800	12.070	11.750	11.850	11.850	14,192,195
2026-07-27	11.470	12.030	11.400	12.000	12.000	17,554,863

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-06	0.0201 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.