Zhuhai Orbita Control Eng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8.040 | 8.220 | 7.980 | 8.180 | 8.180 | 14,801,300 |
| 2023-02-06 | 8.000 | 8.170 | 7.960 | 8.050 | 8.050 | 14,517,919 |
| 2023-02-03 | 8.020 | 8.060 | 7.880 | 8.000 | 8.000 | 16,023,026 |
| 2023-02-02 | 7.740 | 8.200 | 7.710 | 8.000 | 8.000 | 26,310,087 |
| 2023-02-01 | 7.510 | 7.760 | 7.500 | 7.740 | 7.740 | 11,658,883 |
| 2023-01-31 | 7.430 | 7.530 | 7.380 | 7.510 | 7.510 | 6,305,229 |
| 2023-01-30 | 7.430 | 7.580 | 7.420 | 7.530 | 7.530 | 8,260,788 |
| 2023-01-20 | 7.330 | 7.410 | 7.330 | 7.380 | 7.380 | 4,840,400 |
| 2023-01-19 | 7.270 | 7.370 | 7.260 | 7.350 | 7.350 | 5,068,800 |
| 2023-01-18 | 7.260 | 7.310 | 7.220 | 7.300 | 7.300 | 4,830,824 |
| 2023-01-17 | 7.260 | 7.320 | 7.200 | 7.230 | 7.230 | 5,543,192 |
| 2023-01-16 | 7.170 | 7.250 | 7.120 | 7.220 | 7.220 | 5,277,908 |
| 2023-01-13 | 7.110 | 7.150 | 7.060 | 7.110 | 7.110 | 2,563,683 |
| 2023-01-12 | 7.150 | 7.170 | 7.030 | 7.120 | 7.120 | 3,350,747 |
| 2023-01-11 | 7.150 | 7.250 | 7.120 | 7.130 | 7.130 | 4,822,272 |
| 2023-01-10 | 7.180 | 7.220 | 7.130 | 7.180 | 7.180 | 4,092,349 |
| 2023-01-09 | 7.180 | 7.230 | 7.130 | 7.170 | 7.170 | 4,476,537 |
| 2023-01-06 | 7.150 | 7.220 | 7.140 | 7.170 | 7.170 | 3,822,951 |
| 2023-01-05 | 7.200 | 7.250 | 7.140 | 7.180 | 7.180 | 3,753,100 |
| 2023-01-04 | 7.240 | 7.270 | 7.150 | 7.190 | 7.190 | 3,942,070 |
| 2023-01-03 | 6.980 | 7.220 | 6.950 | 7.180 | 7.180 | 5,272,155 |
| 2022-12-30 | 6.970 | 6.990 | 6.920 | 6.990 | 6.990 | 2,312,656 |
| 2022-12-29 | 6.940 | 7.020 | 6.900 | 6.920 | 6.920 | 3,344,044 |
| 2022-12-28 | 7.150 | 7.150 | 6.920 | 6.970 | 6.970 | 6,610,760 |
| 2022-12-27 | 7.200 | 7.210 | 7.100 | 7.170 | 7.170 | 2,698,460 |
| 2022-12-26 | 7.110 | 7.220 | 7.080 | 7.180 | 7.180 | 3,142,600 |
| 2022-12-23 | 7.100 | 7.170 | 7.000 | 7.070 | 7.070 | 3,636,900 |
| 2022-12-22 | 7.250 | 7.280 | 7.050 | 7.090 | 7.090 | 4,372,000 |
| 2022-12-21 | 7.370 | 7.410 | 7.180 | 7.230 | 7.230 | 5,605,624 |
| 2022-12-20 | 7.310 | 7.430 | 7.310 | 7.370 | 7.370 | 4,518,201 |
| 2022-12-19 | 7.560 | 7.600 | 7.320 | 7.360 | 7.360 | 7,494,019 |
| 2022-12-16 | 7.730 | 7.730 | 7.560 | 7.580 | 7.580 | 8,112,469 |
| 2022-12-15 | 7.580 | 7.840 | 7.540 | 7.750 | 7.750 | 11,393,217 |
| 2022-12-14 | 7.680 | 7.770 | 7.630 | 7.640 | 7.640 | 10,922,394 |
| 2022-12-13 | 7.660 | 7.670 | 7.530 | 7.560 | 7.560 | 5,648,707 |
| 2022-12-12 | 7.570 | 7.700 | 7.550 | 7.650 | 7.650 | 6,592,185 |
| 2022-12-09 | 7.580 | 7.650 | 7.530 | 7.550 | 7.550 | 7,204,908 |
| 2022-12-08 | 7.720 | 7.750 | 7.580 | 7.600 | 7.600 | 7,532,243 |
| 2022-12-07 | 7.860 | 7.880 | 7.700 | 7.730 | 7.730 | 6,789,310 |
| 2022-12-06 | 7.780 | 7.910 | 7.760 | 7.790 | 7.790 | 8,973,195 |
| 2022-12-05 | 7.760 | 7.820 | 7.720 | 7.790 | 7.790 | 8,133,714 |
| 2022-12-02 | 7.690 | 7.760 | 7.670 | 7.720 | 7.720 | 5,894,645 |
| 2022-12-01 | 7.680 | 7.810 | 7.670 | 7.740 | 7.740 | 10,157,538 |
| 2022-11-30 | 7.630 | 7.790 | 7.550 | 7.660 | 7.660 | 10,067,252 |
| 2022-11-29 | 7.460 | 7.640 | 7.450 | 7.620 | 7.620 | 6,127,019 |
| 2022-11-28 | 7.460 | 7.520 | 7.300 | 7.470 | 7.470 | 5,053,424 |
| 2022-11-25 | 7.570 | 7.600 | 7.470 | 7.470 | 7.470 | 5,506,357 |
| 2022-11-24 | 7.620 | 7.670 | 7.540 | 7.560 | 7.560 | 5,379,715 |
| 2022-11-23 | 7.740 | 7.790 | 7.510 | 7.610 | 7.610 | 10,084,395 |
| 2022-11-22 | 7.830 | 7.910 | 7.720 | 7.780 | 7.780 | 8,965,100 |
| 2022-11-21 | 7.850 | 7.920 | 7.760 | 7.830 | 7.830 | 7,728,304 |
| 2022-11-18 | 8.060 | 8.120 | 7.860 | 7.900 | 7.900 | 10,461,791 |
| 2022-11-17 | 7.860 | 8.070 | 7.820 | 8.070 | 8.070 | 11,678,410 |
| 2022-11-16 | 8.000 | 8.030 | 7.840 | 7.900 | 7.900 | 11,396,515 |
| 2022-11-15 | 7.600 | 7.950 | 7.590 | 7.940 | 7.940 | 17,339,564 |
| 2022-11-14 | 7.630 | 7.770 | 7.580 | 7.650 | 7.650 | 9,854,185 |
| 2022-11-11 | 7.800 | 7.880 | 7.650 | 7.660 | 7.660 | 16,396,491 |
| 2022-11-10 | 7.680 | 7.780 | 7.630 | 7.640 | 7.640 | 9,641,671 |
| 2022-11-09 | 7.850 | 7.880 | 7.700 | 7.730 | 7.730 | 7,677,300 |
| 2022-11-08 | 7.820 | 7.850 | 7.680 | 7.800 | 7.800 | 8,187,961 |
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.