Zhuhai Orbita Control Eng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	12.010	12.040	11.820	11.920	11.920	10,899,512
2023-08-01	12.080	12.220	11.870	12.000	12.000	13,831,624
2023-07-31	12.470	12.520	12.000	12.010	12.010	24,645,167
2023-07-28	12.360	12.660	12.220	12.560	12.560	13,520,419
2023-07-27	12.300	12.430	12.250	12.320	12.320	11,198,244
2023-07-26	12.780	12.940	12.300	12.310	12.310	21,887,745
2023-07-25	12.790	12.960	12.650	12.850	12.850	21,702,917
2023-07-24	13.040	13.040	12.460	12.680	12.680	18,166,885
2023-07-21	13.100	13.300	12.710	12.890	12.890	25,244,394
2023-07-20	13.750	13.850	12.960	13.200	13.200	34,848,516
2023-07-19	13.880	14.130	13.720	13.830	13.830	18,258,032
2023-07-18	14.530	14.590	13.950	14.000	14.000	27,483,896
2023-07-17	14.510	14.620	14.260	14.520	14.520	15,543,482
2023-07-14	14.630	14.680	14.400	14.600	14.600	28,701,475
2023-07-13	14.030	14.600	13.700	14.600	14.600	34,819,501
2023-07-12	14.600	14.720	13.940	14.020	14.020	32,775,455
2023-07-11	14.500	14.740	14.390	14.640	14.640	27,628,826
2023-07-10	13.720	14.800	13.580	14.620	14.620	39,629,402
2023-07-07	13.700	13.990	13.550	13.720	13.720	25,741,561
2023-07-06	13.690	13.820	13.300	13.500	13.500	21,565,230
2023-07-05	13.650	14.040	13.500	13.710	13.710	25,824,272
2023-07-04	13.440	13.760	13.210	13.640	13.640	24,643,641
2023-07-03	12.930	13.850	12.890	13.580	13.580	32,497,475
2023-06-30	14.050	14.280	13.590	13.610	13.610	39,574,567
2023-06-29	14.530	14.750	14.070	14.130	14.130	31,103,653
2023-06-28	15.100	15.430	13.910	14.720	14.720	41,902,926
2023-06-27	15.190	15.190	14.300	14.940	14.940	40,647,768
2023-06-26	15.000	15.460	14.880	15.190	15.190	31,800,982
2023-06-21	15.310	15.500	14.990	15.290	15.290	33,238,624
2023-06-20	15.370	15.480	15.020	15.300	15.300	40,362,173
2023-06-19	14.600	15.560	14.440	15.370	15.370	58,637,854
2023-06-16	13.940	14.730	13.880	14.580	14.580	47,268,405
2023-06-15	14.390	14.530	13.930	14.060	14.060	32,409,057
2023-06-14	14.360	14.680	14.300	14.490	14.490	32,081,600
2023-06-13	14.000	14.600	13.770	14.490	14.490	44,241,145
2023-06-12	14.100	14.380	13.930	14.220	14.220	39,068,660
2023-06-09	13.830	14.180	13.210	14.180	14.180	50,561,570
2023-06-08	14.000	14.130	13.530	13.800	13.800	31,598,647
2023-06-07	13.600	14.050	13.500	14.050	14.050	41,580,840
2023-06-06	14.880	15.000	13.570	13.840	13.840	76,259,416
2023-06-05	14.450	14.660	14.190	14.500	14.500	42,633,823
2023-06-02	14.600	14.800	14.260	14.320	14.320	42,630,394
2023-06-01	14.600	14.680	14.110	14.520	14.520	69,183,547
2023-05-31	12.580	15.040	12.450	14.720	14.720	111,553,616
2023-05-30	12.300	12.630	12.220	12.570	12.570	26,014,562
2023-05-29	13.100	13.160	12.350	12.490	12.490	40,980,564
2023-05-26	13.000	13.250	12.910	13.030	13.030	30,210,765
2023-05-25	12.800	13.280	12.530	13.110	13.110	42,000,068
2023-05-24	12.190	12.830	11.850	12.700	12.700	39,277,909
2023-05-23	12.690	12.700	12.230	12.340	12.340	27,049,545
2023-05-22	13.280	13.280	12.300	12.670	12.670	70,553,684
2023-05-19	13.300	13.710	12.950	13.490	13.490	59,687,609
2023-05-18	13.900	14.140	13.230	13.300	13.300	70,390,884
2023-05-17	12.630	13.900	12.550	13.810	13.810	77,610,713
2023-05-16	13.130	13.190	12.600	12.800	12.800	37,898,821
2023-05-15	13.470	13.650	12.430	13.060	13.060	54,690,532
2023-05-12	13.020	13.740	12.910	13.400	13.400	66,986,881
2023-05-11	12.500	13.500	12.290	13.300	13.300	70,579,472
2023-05-10	12.090	12.690	11.800	12.620	12.620	51,015,582
2023-05-09	11.900	12.350	11.780	12.130	12.130	53,441,279

← NewerPage 14 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.