Zhuhai Orbita Control Eng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 8.950 | 10.810 | 8.920 | 10.810 | 10.810 | 69,359,061 |
| 2024-07-29 | 8.950 | 9.160 | 8.930 | 9.010 | 9.010 | 19,590,869 |
| 2024-07-26 | 8.500 | 9.020 | 8.480 | 8.910 | 8.910 | 20,730,369 |
| 2024-07-25 | 8.400 | 8.670 | 8.270 | 8.470 | 8.470 | 10,936,869 |
| 2024-07-24 | 8.550 | 8.780 | 8.510 | 8.520 | 8.520 | 13,180,947 |
| 2024-07-23 | 8.860 | 8.930 | 8.550 | 8.560 | 8.560 | 11,452,221 |
| 2024-07-22 | 8.700 | 9.020 | 8.700 | 8.930 | 8.930 | 15,775,065 |
| 2024-07-19 | 8.350 | 8.880 | 8.350 | 8.720 | 8.720 | 14,524,908 |
| 2024-07-18 | 8.530 | 8.530 | 8.180 | 8.410 | 8.410 | 12,118,942 |
| 2024-07-17 | 8.900 | 8.910 | 8.550 | 8.550 | 8.550 | 10,982,600 |
| 2024-07-16 | 8.790 | 8.950 | 8.640 | 8.910 | 8.910 | 10,867,289 |
| 2024-07-15 | 8.870 | 9.020 | 8.770 | 8.810 | 8.810 | 8,556,531 |
| 2024-07-12 | 8.880 | 8.940 | 8.780 | 8.810 | 8.810 | 8,164,900 |
| 2024-07-11 | 8.890 | 8.980 | 8.820 | 8.940 | 8.940 | 12,109,950 |
| 2024-07-10 | 8.730 | 8.920 | 8.660 | 8.690 | 8.690 | 10,008,869 |
| 2024-07-09 | 8.500 | 8.820 | 8.420 | 8.790 | 8.790 | 13,109,426 |
| 2024-07-08 | 8.760 | 8.860 | 8.460 | 8.510 | 8.510 | 10,555,624 |
| 2024-07-05 | 8.750 | 8.880 | 8.580 | 8.790 | 8.790 | 8,611,226 |
| 2024-07-04 | 9.010 | 9.130 | 8.740 | 8.740 | 8.740 | 10,603,387 |
| 2024-07-03 | 9.150 | 9.180 | 8.980 | 9.030 | 9.030 | 9,006,400 |
| 2024-07-02 | 9.150 | 9.350 | 9.100 | 9.160 | 9.160 | 10,602,600 |
| 2024-07-01 | 9.050 | 9.200 | 8.940 | 9.160 | 9.160 | 9,303,798 |
| 2024-06-28 | 9.010 | 9.280 | 9.010 | 9.110 | 9.110 | 12,594,102 |
| 2024-06-27 | 9.180 | 9.300 | 9.010 | 9.020 | 9.020 | 10,904,971 |
| 2024-06-26 | 8.940 | 9.330 | 8.790 | 9.290 | 9.290 | 14,050,900 |
| 2024-06-25 | 9.070 | 9.090 | 8.760 | 8.930 | 8.930 | 14,300,500 |
| 2024-06-24 | 9.300 | 9.460 | 9.000 | 9.000 | 9.000 | 17,197,894 |
| 2024-06-21 | 9.570 | 9.600 | 9.360 | 9.440 | 9.440 | 15,073,298 |
| 2024-06-20 | 9.940 | 10.010 | 9.640 | 9.650 | 9.650 | 24,228,200 |
| 2024-06-19 | 9.810 | 10.070 | 9.730 | 10.020 | 10.020 | 27,969,661 |
| 2024-06-18 | 9.660 | 9.860 | 9.600 | 9.810 | 9.810 | 19,685,601 |
| 2024-06-17 | 9.580 | 9.750 | 9.520 | 9.640 | 9.640 | 14,141,900 |
| 2024-06-14 | 9.660 | 9.690 | 9.450 | 9.600 | 9.600 | 19,491,440 |
| 2024-06-13 | 9.690 | 9.920 | 9.610 | 9.760 | 9.760 | 26,797,841 |
| 2024-06-12 | 9.680 | 9.770 | 9.590 | 9.690 | 9.690 | 20,801,698 |
| 2024-06-11 | 9.260 | 9.800 | 8.910 | 9.700 | 9.700 | 26,592,384 |
| 2024-06-07 | 9.460 | 9.510 | 9.160 | 9.280 | 9.280 | 20,433,205 |
| 2024-06-06 | 9.780 | 10.000 | 9.200 | 9.280 | 9.280 | 34,651,123 |
| 2024-06-05 | 10.000 | 10.360 | 9.770 | 9.780 | 9.780 | 33,867,802 |
| 2024-06-04 | 10.410 | 10.520 | 9.900 | 10.070 | 10.070 | 40,407,615 |
| 2024-06-03 | 10.880 | 11.040 | 10.460 | 10.560 | 10.560 | 46,089,813 |
| 2024-05-31 | 10.540 | 11.040 | 10.350 | 10.830 | 10.830 | 70,921,920 |
| 2024-05-30 | 9.730 | 10.740 | 9.600 | 10.590 | 10.590 | 68,383,512 |
| 2024-05-29 | 10.300 | 10.580 | 9.860 | 9.890 | 9.890 | 33,896,812 |
| 2024-05-28 | 9.520 | 10.150 | 9.400 | 9.820 | 9.820 | 30,571,281 |
| 2024-05-27 | 9.370 | 9.520 | 9.130 | 9.510 | 9.510 | 13,810,450 |
| 2024-05-24 | 9.560 | 9.700 | 9.280 | 9.330 | 9.330 | 15,466,250 |
| 2024-05-23 | 10.100 | 10.160 | 9.650 | 9.670 | 9.670 | 19,894,393 |
| 2024-05-22 | 9.790 | 10.100 | 9.730 | 9.940 | 9.940 | 16,473,973 |
| 2024-05-21 | 9.800 | 9.980 | 9.580 | 9.840 | 9.840 | 17,848,483 |
| 2024-05-20 | 9.800 | 9.920 | 9.680 | 9.820 | 9.820 | 16,805,341 |
| 2024-05-17 | 9.510 | 9.780 | 9.400 | 9.770 | 9.770 | 21,241,700 |
| 2024-05-16 | 9.330 | 9.720 | 9.310 | 9.400 | 9.400 | 16,995,274 |
| 2024-05-15 | 9.370 | 9.500 | 9.130 | 9.330 | 9.330 | 13,615,424 |
| 2024-05-14 | 9.360 | 9.530 | 9.250 | 9.350 | 9.350 | 14,066,210 |
| 2024-05-13 | 9.750 | 9.780 | 9.240 | 9.280 | 9.280 | 27,429,049 |
| 2024-05-10 | 10.320 | 10.370 | 9.800 | 9.870 | 9.870 | 33,372,010 |
| 2024-05-09 | 10.270 | 10.470 | 10.110 | 10.320 | 10.320 | 36,713,486 |
| 2024-05-08 | 10.750 | 11.090 | 10.520 | 10.590 | 10.590 | 36,765,178 |
| 2024-05-07 | 10.330 | 11.050 | 10.270 | 10.880 | 10.880 | 45,098,519 |
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.