Zhuhai Orbita Control Eng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10.610	10.930	10.610	10.700	10.700	12,638,383
2024-01-25	10.260	10.770	10.230	10.740	10.740	18,282,066
2024-01-24	10.260	10.380	9.830	10.280	10.280	13,336,634
2024-01-23	10.080	10.310	9.950	10.230	10.230	11,541,222
2024-01-22	10.830	10.920	9.990	10.080	10.080	16,961,889
2024-01-19	11.070	11.200	10.890	10.890	10.890	9,559,416
2024-01-18	10.810	11.110	10.670	11.090	11.090	14,914,256
2024-01-17	11.300	11.450	11.050	11.050	11.050	10,609,370
2024-01-16	11.300	11.450	11.120	11.330	11.330	10,265,526
2024-01-15	11.300	11.500	11.120	11.370	11.370	12,416,390
2024-01-12	11.430	11.630	11.240	11.400	11.400	19,588,378
2024-01-11	11.000	11.500	10.970	11.440	11.440	13,497,688
2024-01-10	11.250	11.260	10.970	11.010	11.010	10,681,702
2024-01-09	11.230	11.520	11.230	11.320	11.320	10,647,091
2024-01-08	11.500	11.550	11.180	11.180	11.180	11,218,676
2024-01-05	11.850	11.940	11.480	11.540	11.540	12,604,799
2024-01-04	11.950	12.040	11.820	11.910	11.910	8,608,352
2024-01-03	12.020	12.160	11.800	11.950	11.950	12,300,264
2024-01-02	12.150	12.390	12.050	12.060	12.060	15,608,107
2023-12-29	11.900	12.290	11.880	12.230	12.230	18,667,179
2023-12-28	11.640	12.040	11.580	11.930	11.930	19,742,287
2023-12-27	11.500	11.720	11.470	11.680	11.680	13,564,280
2023-12-26	11.770	11.790	11.430	11.440	11.440	12,753,434
2023-12-25	11.680	11.850	11.650	11.780	11.780	10,275,446
2023-12-22	11.950	12.060	11.610	11.680	11.680	19,563,190
2023-12-21	11.880	12.190	11.730	12.000	12.000	30,485,132
2023-12-20	12.820	12.880	12.380	12.420	12.420	17,282,436
2023-12-19	12.880	12.980	12.650	12.860	12.860	18,722,818
2023-12-18	13.300	13.350	12.860	12.910	12.910	25,951,738
2023-12-15	13.600	13.670	13.380	13.490	13.490	16,177,460
2023-12-14	14.350	14.430	13.450	13.490	13.490	38,321,205
2023-12-13	14.410	14.520	14.240	14.240	14.240	20,939,516
2023-12-12	14.260	14.530	14.160	14.510	14.510	32,801,811
2023-12-11	14.070	14.240	13.780	14.230	14.230	27,402,879
2023-12-08	14.040	14.300	14.030	14.210	14.210	28,275,028
2023-12-07	13.980	14.170	13.900	14.010	14.010	18,779,378
2023-12-06	14.040	14.150	13.950	14.070	14.070	17,486,485
2023-12-05	14.550	14.560	13.980	14.040	14.040	30,987,189
2023-12-04	14.600	14.880	14.530	14.580	14.580	26,922,303
2023-12-01	14.420	14.770	14.200	14.660	14.660	28,350,263
2023-11-30	14.450	14.550	14.160	14.350	14.350	28,931,856
2023-11-29	14.880	15.020	14.480	14.530	14.530	34,697,936
2023-11-28	14.900	15.290	14.710	14.960	14.960	39,645,422
2023-11-27	14.710	15.090	14.530	14.910	14.910	41,703,967
2023-11-24	15.670	15.820	14.820	15.030	15.030	58,808,441
2023-11-23	15.580	16.150	15.130	15.400	15.400	79,636,027
2023-11-22	16.130	16.650	15.510	15.560	15.560	96,443,971
2023-11-21	16.850	17.710	15.940	16.140	16.140	150,472,588
2023-11-20	14.800	16.520	14.580	16.520	16.520	112,980,416
2023-11-17	13.620	13.850	13.500	13.770	13.770	29,455,118
2023-11-16	13.910	14.140	13.630	13.660	13.660	38,010,189
2023-11-15	13.390	14.160	13.100	13.990	13.990	62,751,329
2023-11-14	13.270	13.320	13.100	13.300	13.300	24,169,216
2023-11-13	12.790	13.310	12.670	13.200	13.200	32,499,560
2023-11-10	12.580	12.810	12.480	12.650	12.650	18,178,722
2023-11-09	12.960	12.990	12.560	12.660	12.660	23,860,787
2023-11-08	13.090	13.240	12.860	12.990	12.990	28,992,652
2023-11-07	12.850	13.160	12.810	13.050	13.050	27,156,300
2023-11-06	12.880	13.090	12.780	13.020	13.020	27,611,831
2023-11-03	12.470	13.000	12.470	12.870	12.870	27,177,125

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.