Zhuhai Orbita Control Eng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 8.550 | 9.880 | 8.480 | 9.270 | 9.270 | 71,633,821 |
| 2022-08-04 | 8.290 | 8.660 | 8.140 | 8.600 | 8.600 | 41,730,771 |
| 2022-08-03 | 7.810 | 8.280 | 7.810 | 8.090 | 8.090 | 22,933,249 |
| 2022-08-02 | 8.000 | 8.000 | 7.600 | 7.710 | 7.710 | 13,345,502 |
| 2022-08-01 | 7.960 | 8.130 | 7.930 | 8.100 | 8.100 | 6,948,105 |
| 2022-07-29 | 8.170 | 8.190 | 8.010 | 8.020 | 8.020 | 6,981,800 |
| 2022-07-28 | 8.150 | 8.240 | 8.100 | 8.160 | 8.160 | 9,837,005 |
| 2022-07-27 | 7.930 | 8.120 | 7.930 | 8.080 | 8.080 | 6,847,688 |
| 2022-07-26 | 7.900 | 8.000 | 7.840 | 7.970 | 7.970 | 5,543,039 |
| 2022-07-25 | 8.090 | 8.140 | 7.890 | 7.930 | 7.930 | 7,295,247 |
| 2022-07-22 | 8.150 | 8.240 | 7.980 | 8.060 | 8.060 | 8,898,820 |
| 2022-07-21 | 8.090 | 8.240 | 8.030 | 8.140 | 8.140 | 13,201,646 |
| 2022-07-20 | 7.780 | 8.130 | 7.770 | 8.120 | 8.120 | 15,806,008 |
| 2022-07-19 | 7.700 | 7.810 | 7.640 | 7.810 | 7.810 | 7,676,442 |
| 2022-07-18 | 7.490 | 7.690 | 7.480 | 7.680 | 7.680 | 6,476,351 |
| 2022-07-15 | 7.590 | 7.620 | 7.440 | 7.470 | 7.470 | 7,223,046 |
| 2022-07-14 | 7.550 | 7.680 | 7.530 | 7.590 | 7.590 | 5,881,054 |
| 2022-07-13 | 7.580 | 7.630 | 7.530 | 7.590 | 7.590 | 4,690,099 |
| 2022-07-12 | 7.710 | 7.740 | 7.530 | 7.540 | 7.540 | 8,523,833 |
| 2022-07-11 | 7.830 | 7.870 | 7.640 | 7.710 | 7.710 | 7,540,316 |
| 2022-07-08 | 7.800 | 8.000 | 7.780 | 7.860 | 7.860 | 9,450,088 |
| 2022-07-07 | 7.770 | 7.850 | 7.700 | 7.820 | 7.820 | 8,897,832 |
| 2022-07-06 | 7.820 | 7.910 | 7.630 | 7.720 | 7.720 | 9,024,250 |
| 2022-07-05 | 8.100 | 8.160 | 7.720 | 7.820 | 7.820 | 15,590,401 |
| 2022-07-04 | 8.200 | 8.270 | 7.960 | 8.090 | 8.090 | 11,599,623 |
| 2022-07-01 | 8.390 | 8.400 | 8.190 | 8.260 | 8.260 | 9,741,668 |
| 2022-06-30 | 8.300 | 8.450 | 8.250 | 8.330 | 8.330 | 13,674,750 |
| 2022-06-29 | 8.350 | 8.600 | 8.290 | 8.290 | 8.290 | 20,754,853 |
| 2022-06-28 | 8.160 | 8.420 | 8.060 | 8.420 | 8.420 | 17,730,656 |
| 2022-06-27 | 8.180 | 8.230 | 8.050 | 8.190 | 8.190 | 12,081,025 |
| 2022-06-24 | 8.200 | 8.240 | 8.110 | 8.160 | 8.160 | 9,550,203 |
| 2022-06-23 | 7.870 | 8.160 | 7.870 | 8.140 | 8.140 | 11,056,855 |
| 2022-06-22 | 8.100 | 8.120 | 7.850 | 7.860 | 7.860 | 8,926,457 |
| 2022-06-21 | 8.150 | 8.190 | 7.960 | 8.070 | 8.070 | 8,316,994 |
| 2022-06-20 | 8.050 | 8.200 | 8.050 | 8.150 | 8.150 | 9,864,641 |
| 2022-06-17 | 8.010 | 8.090 | 7.860 | 8.020 | 8.020 | 8,085,598 |
| 2022-06-16 | 8.030 | 8.200 | 8.010 | 8.070 | 8.070 | 9,295,245 |
| 2022-06-15 | 7.950 | 8.150 | 7.950 | 8.030 | 8.030 | 10,333,392 |
| 2022-06-14 | 8.060 | 8.060 | 7.710 | 7.990 | 7.990 | 11,250,594 |
| 2022-06-13 | 8.080 | 8.170 | 7.970 | 8.070 | 8.070 | 9,492,839 |
| 2022-06-10 | 7.840 | 8.130 | 7.810 | 8.100 | 8.100 | 9,693,100 |
| 2022-06-09 | 8.060 | 8.080 | 7.810 | 7.840 | 7.840 | 9,135,937 |
| 2022-06-08 | 8.110 | 8.180 | 7.920 | 8.110 | 8.110 | 10,116,800 |
| 2022-06-07 | 8.270 | 8.300 | 8.070 | 8.130 | 8.130 | 10,992,364 |
| 2022-06-06 | 8.440 | 8.440 | 8.240 | 8.280 | 8.280 | 15,002,365 |
| 2022-06-02 | 8.070 | 8.240 | 7.970 | 8.180 | 8.180 | 12,533,832 |
| 2022-06-01 | 8.040 | 8.170 | 7.960 | 8.110 | 8.110 | 9,898,373 |
| 2022-05-31 | 8.030 | 8.140 | 7.910 | 8.100 | 8.100 | 10,776,869 |
| 2022-05-30 | 8.060 | 8.180 | 7.880 | 8.090 | 8.090 | 14,029,570 |
| 2022-05-27 | 8.000 | 8.440 | 7.870 | 8.020 | 8.020 | 25,767,950 |
| 2022-05-26 | 7.600 | 7.830 | 7.510 | 7.770 | 7.770 | 12,492,239 |
| 2022-05-25 | 7.430 | 7.540 | 7.370 | 7.540 | 7.540 | 6,945,745 |
| 2022-05-24 | 7.800 | 7.890 | 7.420 | 7.430 | 7.430 | 10,217,521 |
| 2022-05-23 | 7.780 | 7.870 | 7.720 | 7.840 | 7.840 | 6,798,478 |
| 2022-05-20 | 7.680 | 7.800 | 7.670 | 7.770 | 7.770 | 7,598,372 |
| 2022-05-19 | 7.530 | 7.730 | 7.520 | 7.690 | 7.690 | 6,887,208 |
| 2022-05-18 | 7.620 | 7.840 | 7.580 | 7.660 | 7.660 | 10,140,836 |
| 2022-05-17 | 7.660 | 7.660 | 7.370 | 7.560 | 7.560 | 10,711,533 |
| 2022-05-16 | 7.650 | 7.850 | 7.520 | 7.690 | 7.690 | 13,237,300 |
| 2022-05-13 | 7.680 | 7.720 | 7.540 | 7.570 | 7.570 | 7,919,563 |
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.