Zhuhai Orbita Control Eng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	12.730	12.860	12.360	12.390	12.390	25,710,718
2023-11-01	12.920	13.040	12.680	12.780	12.780	23,357,966
2023-10-31	13.110	13.630	12.830	12.950	12.950	39,965,006
2023-10-30	12.680	13.310	12.610	13.160	13.160	39,331,405
2023-10-27	12.770	13.080	12.400	12.810	12.810	37,244,363
2023-10-26	12.660	13.140	12.560	13.030	13.030	46,762,845
2023-10-25	12.120	12.870	12.080	12.720	12.720	39,813,179
2023-10-24	11.930	12.250	11.500	12.060	12.060	30,379,831
2023-10-23	12.090	12.490	11.710	12.050	12.050	36,234,865
2023-10-20	12.550	12.730	11.910	11.980	11.980	37,362,474
2023-10-19	12.310	13.190	12.250	12.760	12.760	53,320,491
2023-10-18	12.650	12.990	12.350	12.570	12.570	28,513,108
2023-10-17	12.310	12.850	12.120	12.700	12.700	32,105,080
2023-10-16	12.520	12.600	12.190	12.300	12.300	20,427,471
2023-10-13	12.420	12.810	12.330	12.560	12.560	24,701,961
2023-10-12	12.510	12.700	12.350	12.450	12.450	20,422,030
2023-10-11	12.270	13.040	12.200	12.660	12.660	35,970,300
2023-10-10	12.200	12.470	12.200	12.270	12.270	21,490,280
2023-10-09	11.800	12.700	11.780	12.230	12.230	39,442,974
2023-09-28	11.460	11.860	11.430	11.750	11.750	20,016,854
2023-09-27	11.530	11.610	11.370	11.380	11.380	17,325,475
2023-09-26	11.730	11.790	11.490	11.580	11.580	18,896,453
2023-09-25	12.040	12.170	11.750	11.810	11.810	22,687,605
2023-09-22	11.870	12.150	11.740	12.090	12.090	23,348,276
2023-09-21	11.890	12.330	11.830	11.940	11.940	23,913,293
2023-09-20	12.060	12.310	11.900	11.920	11.920	16,905,097
2023-09-19	12.390	12.390	11.900	12.090	12.090	20,315,720
2023-09-18	12.600	12.710	12.370	12.400	12.400	23,643,054
2023-09-15	12.880	13.000	12.600	12.700	12.700	25,775,699
2023-09-14	13.000	13.190	12.840	12.880	12.880	27,788,822
2023-09-13	13.270	13.500	12.820	12.960	12.960	37,312,154
2023-09-12	13.780	13.880	13.210	13.270	13.270	47,544,063
2023-09-11	13.600	14.070	13.300	13.740	13.740	61,019,271
2023-09-08	12.100	14.230	12.070	13.820	13.820	83,193,267
2023-09-07	12.300	12.480	11.980	12.030	12.030	35,762,282
2023-09-06	11.500	12.660	11.470	12.360	12.360	53,372,489
2023-09-05	11.500	11.840	11.430	11.580	11.580	22,517,870
2023-09-04	11.370	11.630	11.320	11.560	11.560	20,849,933
2023-09-01	11.320	11.460	11.160	11.390	11.390	18,173,894
2023-08-31	11.370	11.480	11.230	11.340	11.340	21,226,480
2023-08-30	11.180	11.660	11.180	11.360	11.360	30,958,071
2023-08-29	10.510	11.230	10.460	11.180	11.180	24,119,514
2023-08-28	11.230	11.300	10.480	10.530	10.530	19,719,737
2023-08-25	10.800	11.010	10.410	10.460	10.460	16,784,665
2023-08-24	10.760	11.080	10.720	10.880	10.880	13,214,574
2023-08-23	11.050	11.060	10.700	10.720	10.720	15,432,931
2023-08-22	10.800	11.150	10.800	11.110	11.110	15,591,346
2023-08-21	10.740	11.040	10.730	10.800	10.800	10,684,557
2023-08-18	11.010	11.160	10.770	10.770	10.770	10,595,570
2023-08-17	10.800	11.140	10.700	11.060	11.060	14,212,756
2023-08-16	11.000	11.060	10.780	10.780	10.780	12,795,373
2023-08-15	11.230	11.340	10.970	11.060	11.060	10,958,651
2023-08-14	10.970	11.270	10.870	11.260	11.260	12,972,820
2023-08-11	11.310	11.490	11.150	11.150	11.150	12,580,997
2023-08-10	11.250	11.430	11.220	11.250	11.250	11,966,715
2023-08-09	11.590	11.650	11.280	11.310	11.310	17,381,597
2023-08-08	11.800	11.870	11.550	11.590	11.590	15,438,100
2023-08-07	11.990	12.070	11.790	11.820	11.820	13,815,976
2023-08-04	11.800	12.100	11.770	12.000	12.000	13,223,909
2023-08-03	11.840	11.990	11.750	11.800	11.800	12,828,961

← NewerPage 13 of 21 · 1,220 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.