Zhuhai Orbita Control Eng historical data

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

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

← NewerPage 17 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.