Zhuhai Orbita Control Eng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 7.830 | 7.920 | 7.780 | 7.830 | 7.830 | 10,685,590 |
| 2022-11-04 | 7.860 | 7.880 | 7.730 | 7.860 | 7.860 | 14,992,351 |
| 2022-11-03 | 7.680 | 7.860 | 7.570 | 7.790 | 7.790 | 16,014,047 |
| 2022-11-02 | 7.620 | 7.810 | 7.600 | 7.680 | 7.680 | 11,115,093 |
| 2022-11-01 | 7.620 | 7.680 | 7.480 | 7.660 | 7.660 | 10,721,476 |
| 2022-10-31 | 7.350 | 7.680 | 7.350 | 7.590 | 7.590 | 12,315,822 |
| 2022-10-28 | 7.570 | 7.720 | 7.250 | 7.340 | 7.340 | 16,237,238 |
| 2022-10-27 | 7.800 | 7.800 | 7.340 | 7.620 | 7.620 | 34,197,321 |
| 2022-10-26 | 8.080 | 8.300 | 7.950 | 8.230 | 8.230 | 11,571,505 |
| 2022-10-25 | 8.010 | 8.200 | 7.910 | 8.080 | 8.080 | 8,948,925 |
| 2022-10-24 | 8.150 | 8.300 | 8.010 | 8.060 | 8.060 | 10,890,602 |
| 2022-10-21 | 8.140 | 8.220 | 8.020 | 8.080 | 8.080 | 8,890,192 |
| 2022-10-20 | 7.880 | 8.330 | 7.850 | 8.190 | 8.190 | 16,912,707 |
| 2022-10-19 | 8.010 | 8.050 | 7.880 | 7.930 | 7.930 | 7,140,200 |
| 2022-10-18 | 8.070 | 8.090 | 7.930 | 8.010 | 8.010 | 9,374,691 |
| 2022-10-17 | 7.860 | 8.120 | 7.820 | 8.070 | 8.070 | 11,279,347 |
| 2022-10-14 | 7.840 | 7.930 | 7.790 | 7.910 | 7.910 | 10,689,979 |
| 2022-10-13 | 7.700 | 7.940 | 7.680 | 7.780 | 7.780 | 11,852,707 |
| 2022-10-12 | 7.420 | 7.820 | 7.410 | 7.790 | 7.790 | 10,947,458 |
| 2022-10-11 | 7.440 | 7.490 | 7.340 | 7.420 | 7.420 | 6,345,431 |
| 2022-10-10 | 7.680 | 7.780 | 7.370 | 7.400 | 7.400 | 8,822,044 |
| 2022-09-30 | 7.730 | 7.840 | 7.670 | 7.670 | 7.670 | 6,923,691 |
| 2022-09-29 | 7.890 | 7.900 | 7.650 | 7.700 | 7.700 | 8,102,489 |
| 2022-09-28 | 8.060 | 8.080 | 7.750 | 7.760 | 7.760 | 9,861,965 |
| 2022-09-27 | 7.960 | 8.110 | 7.910 | 8.100 | 8.100 | 9,191,456 |
| 2022-09-26 | 8.250 | 8.300 | 7.880 | 7.920 | 7.920 | 15,622,788 |
| 2022-09-23 | 8.900 | 8.970 | 8.410 | 8.420 | 8.420 | 19,165,265 |
| 2022-09-22 | 8.810 | 9.150 | 8.760 | 8.950 | 8.950 | 15,276,276 |
| 2022-09-21 | 8.900 | 8.960 | 8.650 | 8.910 | 8.910 | 11,987,099 |
| 2022-09-20 | 8.820 | 9.090 | 8.710 | 8.960 | 8.960 | 14,927,729 |
| 2022-09-19 | 9.020 | 9.190 | 8.810 | 8.900 | 8.900 | 17,979,907 |
| 2022-09-16 | 8.700 | 9.040 | 8.700 | 8.820 | 8.820 | 17,407,707 |
| 2022-09-15 | 9.010 | 9.020 | 8.610 | 8.750 | 8.750 | 17,954,530 |
| 2022-09-14 | 8.780 | 9.070 | 8.710 | 9.060 | 9.060 | 22,505,936 |
| 2022-09-13 | 9.020 | 9.130 | 8.880 | 8.950 | 8.950 | 15,133,541 |
| 2022-09-09 | 9.170 | 9.210 | 8.900 | 8.950 | 8.950 | 22,771,266 |
| 2022-09-08 | 9.470 | 9.490 | 9.120 | 9.170 | 9.170 | 32,499,470 |
| 2022-09-07 | 9.500 | 9.750 | 9.380 | 9.520 | 9.520 | 37,899,354 |
| 2022-09-06 | 9.550 | 9.730 | 9.430 | 9.600 | 9.600 | 43,564,628 |
| 2022-09-05 | 10.200 | 10.300 | 9.520 | 9.630 | 9.630 | 80,294,664 |
| 2022-09-02 | 8.800 | 10.580 | 8.780 | 10.250 | 10.250 | 111,806,412 |
| 2022-09-01 | 9.160 | 9.330 | 8.810 | 8.820 | 8.820 | 23,049,023 |
| 2022-08-31 | 9.020 | 9.420 | 8.900 | 9.270 | 9.270 | 35,861,083 |
| 2022-08-30 | 9.000 | 9.210 | 8.900 | 9.080 | 9.080 | 16,923,944 |
| 2022-08-29 | 8.660 | 9.300 | 8.600 | 9.140 | 9.140 | 25,519,406 |
| 2022-08-26 | 8.950 | 9.090 | 8.650 | 8.740 | 8.740 | 22,433,433 |
| 2022-08-25 | 8.810 | 9.180 | 8.590 | 9.060 | 9.060 | 35,586,617 |
| 2022-08-24 | 8.780 | 8.800 | 8.420 | 8.570 | 8.570 | 16,015,410 |
| 2022-08-23 | 8.710 | 8.920 | 8.690 | 8.750 | 8.750 | 10,902,957 |
| 2022-08-22 | 8.800 | 8.980 | 8.700 | 8.750 | 8.750 | 13,035,364 |
| 2022-08-19 | 9.050 | 9.280 | 8.800 | 8.860 | 8.860 | 21,440,130 |
| 2022-08-18 | 8.960 | 9.260 | 8.950 | 9.130 | 9.130 | 21,961,039 |
| 2022-08-17 | 9.180 | 9.190 | 8.950 | 8.970 | 8.970 | 20,613,530 |
| 2022-08-16 | 9.280 | 9.350 | 9.080 | 9.130 | 9.130 | 26,910,038 |
| 2022-08-15 | 9.500 | 9.930 | 9.250 | 9.280 | 9.280 | 48,446,361 |
| 2022-08-12 | 9.180 | 9.360 | 9.060 | 9.100 | 9.100 | 20,905,084 |
| 2022-08-11 | 9.180 | 9.390 | 9.160 | 9.200 | 9.200 | 25,763,402 |
| 2022-08-10 | 9.060 | 9.480 | 8.930 | 9.250 | 9.250 | 36,435,363 |
| 2022-08-09 | 9.090 | 9.250 | 8.910 | 9.160 | 9.160 | 31,023,958 |
| 2022-08-08 | 9.170 | 9.440 | 8.990 | 9.260 | 9.260 | 46,713,944 |
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.