Zhuhai Orbita Control Eng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 10.400 | 10.510 | 10.230 | 10.300 | 10.300 | 18,517,461 |
| 2024-04-30 | 10.490 | 10.580 | 10.060 | 10.280 | 10.280 | 23,996,400 |
| 2024-04-29 | 10.090 | 10.590 | 10.030 | 10.480 | 10.480 | 29,553,786 |
| 2024-04-26 | 9.900 | 10.490 | 9.860 | 10.190 | 10.190 | 30,917,631 |
| 2024-04-25 | 10.160 | 10.320 | 10.030 | 10.050 | 10.050 | 24,579,795 |
| 2024-04-24 | 9.910 | 10.530 | 9.910 | 10.340 | 10.340 | 33,163,785 |
| 2024-04-23 | 9.710 | 10.090 | 9.700 | 9.830 | 9.830 | 20,737,100 |
| 2024-04-22 | 9.810 | 10.110 | 9.400 | 9.730 | 9.730 | 22,409,759 |
| 2024-04-19 | 9.880 | 10.300 | 9.880 | 10.020 | 10.020 | 32,316,142 |
| 2024-04-18 | 9.780 | 10.200 | 9.480 | 9.800 | 9.800 | 29,792,604 |
| 2024-04-17 | 8.990 | 9.720 | 8.990 | 9.700 | 9.700 | 25,480,699 |
| 2024-04-16 | 9.620 | 9.780 | 8.790 | 8.790 | 8.790 | 28,630,672 |
| 2024-04-15 | 10.270 | 10.360 | 9.600 | 9.800 | 9.800 | 23,477,828 |
| 2024-04-12 | 10.310 | 10.500 | 10.190 | 10.250 | 10.250 | 14,580,167 |
| 2024-04-11 | 10.330 | 10.630 | 10.300 | 10.340 | 10.340 | 16,128,057 |
| 2024-04-10 | 10.890 | 10.890 | 10.300 | 10.490 | 10.490 | 24,630,752 |
| 2024-04-09 | 10.920 | 11.140 | 10.700 | 10.990 | 10.990 | 20,436,989 |
| 2024-04-08 | 11.330 | 11.330 | 10.890 | 10.920 | 10.920 | 23,883,286 |
| 2024-04-03 | 12.050 | 12.150 | 11.360 | 11.400 | 11.400 | 32,597,277 |
| 2024-04-02 | 12.620 | 12.670 | 12.060 | 12.150 | 12.150 | 34,621,888 |
| 2024-04-01 | 12.780 | 12.880 | 12.460 | 12.620 | 12.620 | 38,143,300 |
| 2024-03-29 | 12.200 | 12.640 | 12.060 | 12.640 | 12.640 | 25,996,487 |
| 2024-03-28 | 11.430 | 12.660 | 11.370 | 12.450 | 12.450 | 57,018,300 |
| 2024-03-27 | 12.390 | 12.390 | 11.220 | 11.260 | 11.260 | 48,644,279 |
| 2024-03-26 | 12.010 | 12.880 | 11.800 | 12.440 | 12.440 | 48,006,713 |
| 2024-03-25 | 12.980 | 13.280 | 11.960 | 12.070 | 12.070 | 52,739,148 |
| 2024-03-22 | 12.600 | 13.260 | 12.500 | 13.180 | 13.180 | 61,101,671 |
| 2024-03-21 | 12.280 | 12.850 | 12.140 | 12.790 | 12.790 | 54,341,129 |
| 2024-03-20 | 12.160 | 12.460 | 12.120 | 12.290 | 12.290 | 26,256,752 |
| 2024-03-19 | 12.350 | 12.630 | 12.140 | 12.210 | 12.210 | 37,642,996 |
| 2024-03-18 | 12.260 | 12.670 | 12.250 | 12.500 | 12.500 | 46,726,356 |
| 2024-03-15 | 11.850 | 12.040 | 11.660 | 11.960 | 11.960 | 32,932,937 |
| 2024-03-14 | 11.920 | 12.280 | 11.530 | 11.780 | 11.780 | 45,842,039 |
| 2024-03-13 | 11.980 | 12.920 | 11.660 | 12.170 | 12.170 | 81,540,852 |
| 2024-03-12 | 11.200 | 12.380 | 11.130 | 12.060 | 12.060 | 67,370,932 |
| 2024-03-11 | 11.040 | 11.270 | 10.890 | 11.250 | 11.250 | 26,137,907 |
| 2024-03-08 | 10.800 | 11.080 | 10.600 | 11.050 | 11.050 | 24,352,677 |
| 2024-03-07 | 11.160 | 11.270 | 10.680 | 10.700 | 10.700 | 30,169,514 |
| 2024-03-06 | 10.860 | 11.300 | 10.800 | 11.100 | 11.100 | 31,081,518 |
| 2024-03-05 | 11.200 | 11.370 | 10.890 | 10.980 | 10.980 | 35,909,528 |
| 2024-03-04 | 11.060 | 11.640 | 10.960 | 11.410 | 11.410 | 46,191,746 |
| 2024-03-01 | 10.880 | 11.110 | 10.730 | 11.060 | 11.060 | 37,001,166 |
| 2024-02-29 | 9.960 | 10.760 | 9.960 | 10.750 | 10.750 | 40,359,549 |
| 2024-02-28 | 10.950 | 11.150 | 9.920 | 10.000 | 10.000 | 54,526,402 |
| 2024-02-27 | 10.430 | 11.140 | 10.330 | 11.010 | 11.010 | 42,375,019 |
| 2024-02-26 | 10.500 | 10.820 | 10.430 | 10.550 | 10.550 | 37,471,267 |
| 2024-02-23 | 10.410 | 10.850 | 10.180 | 10.640 | 10.640 | 46,742,724 |
| 2024-02-22 | 9.880 | 10.660 | 9.800 | 10.410 | 10.410 | 48,344,334 |
| 2024-02-21 | 9.310 | 10.690 | 9.240 | 9.990 | 9.990 | 56,049,537 |
| 2024-02-20 | 9.060 | 9.580 | 8.910 | 9.570 | 9.570 | 33,500,287 |
| 2024-02-19 | 9.000 | 9.360 | 8.860 | 9.150 | 9.150 | 32,427,044 |
| 2024-02-08 | 7.610 | 8.640 | 7.560 | 8.620 | 8.620 | 34,085,027 |
| 2024-02-07 | 7.680 | 7.940 | 7.390 | 7.560 | 7.560 | 26,528,684 |
| 2024-02-06 | 7.240 | 7.810 | 6.780 | 7.620 | 7.620 | 28,949,816 |
| 2024-02-05 | 8.240 | 8.380 | 6.990 | 7.240 | 7.240 | 35,001,496 |
| 2024-02-02 | 8.980 | 9.070 | 7.960 | 8.330 | 8.330 | 28,052,804 |
| 2024-02-01 | 8.860 | 9.210 | 8.800 | 8.940 | 8.940 | 17,654,854 |
| 2024-01-31 | 9.200 | 9.650 | 8.800 | 8.820 | 8.820 | 31,707,876 |
| 2024-01-30 | 10.180 | 10.300 | 9.730 | 9.780 | 9.780 | 13,238,140 |
| 2024-01-29 | 10.700 | 10.800 | 10.200 | 10.230 | 10.230 | 12,136,467 |
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.