Zhuhai Orbita Control Eng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	11.410	12.050	11.210	12.020	12.020	46,484,504
2023-05-05	11.450	11.730	11.220	11.440	11.440	34,699,616
2023-05-04	11.030	11.870	10.600	11.680	11.680	51,902,332
2023-04-28	10.560	11.340	10.480	11.330	11.330	48,755,228
2023-04-27	11.090	11.200	10.300	10.590	10.590	64,813,153
2023-04-26	12.240	12.370	11.210	11.450	11.450	74,075,676
2023-04-25	12.760	13.550	12.420	12.840	12.840	86,238,498
2023-04-24	12.050	12.390	11.700	12.390	12.390	43,723,143
2023-04-21	12.710	12.900	11.900	12.290	12.290	68,819,304
2023-04-20	13.000	13.050	12.520	12.700	12.700	79,621,921
2023-04-19	11.840	13.130	11.840	13.030	13.030	112,059,747
2023-04-18	12.320	12.580	11.260	12.050	12.050	82,773,620
2023-04-17	11.550	12.680	11.530	12.060	12.060	76,327,768
2023-04-14	11.300	11.300	10.810	11.250	11.250	34,601,576
2023-04-13	10.980	11.230	10.720	11.210	11.210	38,342,139
2023-04-12	11.330	11.370	10.970	11.180	11.180	38,581,512
2023-04-11	10.890	11.270	10.800	11.230	11.230	37,393,045
2023-04-10	11.500	11.510	10.630	11.000	11.000	47,287,246
2023-04-07	11.930	11.930	11.340	11.490	11.490	56,543,085
2023-04-06	11.370	12.310	11.370	11.900	11.900	80,698,569
2023-04-04	11.130	11.770	11.000	11.580	11.580	76,232,038
2023-04-03	10.450	11.220	10.410	11.220	11.220	67,398,376
2023-03-31	10.500	10.550	10.070	10.440	10.440	40,582,202
2023-03-30	10.700	10.980	10.460	10.600	10.600	39,571,029
2023-03-29	11.380	11.500	10.440	11.000	11.000	84,171,307
2023-03-28	11.700	11.910	11.120	11.380	11.380	78,744,859
2023-03-27	10.530	11.720	10.430	11.720	11.720	94,844,624
2023-03-24	10.330	10.560	10.210	10.560	10.560	66,230,024
2023-03-23	9.500	11.330	9.500	10.700	10.700	99,622,805
2023-03-22	9.260	9.590	9.200	9.590	9.590	44,058,653
2023-03-21	9.290	9.310	9.100	9.300	9.300	21,376,453
2023-03-20	9.280	9.490	9.150	9.350	9.350	40,612,953
2023-03-17	8.810	9.200	8.810	9.200	9.200	32,189,132
2023-03-16	8.890	9.010	8.700	8.740	8.740	21,604,224
2023-03-15	8.950	9.070	8.880	8.960	8.960	22,433,438
2023-03-14	8.980	9.200	8.770	9.010	9.010	29,529,169
2023-03-13	9.040	9.050	8.860	9.040	9.040	18,693,918
2023-03-10	9.020	9.260	8.960	9.090	9.090	24,657,595
2023-03-09	9.180	9.330	9.000	9.150	9.150	34,898,055
2023-03-08	9.260	9.450	9.040	9.150	9.150	37,695,780
2023-03-07	9.290	9.410	8.820	8.820	8.820	29,376,224
2023-03-06	8.900	9.330	8.860	9.200	9.200	36,605,680
2023-03-03	9.100	9.150	8.810	8.910	8.910	23,970,364
2023-03-02	9.020	9.140	8.900	9.090	9.090	25,505,847
2023-03-01	8.790	9.130	8.760	9.070	9.070	31,538,653
2023-02-28	8.780	8.890	8.630	8.810	8.810	17,875,601
2023-02-27	8.850	9.070	8.600	8.720	8.720	27,550,438
2023-02-24	8.820	8.960	8.780	8.900	8.900	21,615,079
2023-02-23	8.920	9.040	8.670	8.780	8.780	31,951,391
2023-02-22	8.500	9.240	8.490	9.150	9.150	47,912,149
2023-02-21	8.660	8.910	8.580	8.690	8.690	31,803,606
2023-02-20	8.350	8.440	8.240	8.430	8.430	13,048,760
2023-02-17	8.460	8.540	8.310	8.380	8.380	15,642,897
2023-02-16	8.660	8.830	8.360	8.450	8.450	24,396,014
2023-02-15	8.650	8.850	8.540	8.770	8.770	19,766,445
2023-02-14	8.690	8.960	8.570	8.580	8.580	25,204,187
2023-02-13	8.610	8.970	8.400	8.680	8.680	30,943,409
2023-02-10	8.710	9.150	8.510	8.560	8.560	50,755,684
2023-02-09	8.050	8.730	7.970	8.660	8.660	36,449,061
2023-02-08	8.150	8.300	8.010	8.020	8.020	13,256,988

← NewerPage 15 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.