Zhuhai Orbita Control Eng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	7.650	7.770	7.540	7.660	7.660	8,371,097
2022-05-11	7.680	7.920	7.630	7.680	7.680	10,775,992
2022-05-10	7.460	7.720	7.410	7.660	7.660	7,670,644
2022-05-09	7.590	7.670	7.440	7.580	7.580	7,121,602
2022-05-06	7.390	7.620	7.310	7.440	7.440	6,384,053
2022-05-05	7.570	7.710	7.470	7.570	7.570	7,316,414
2022-04-29	7.350	7.620	7.230	7.560	7.560	9,101,225
2022-04-28	7.320	7.420	7.150	7.230	7.230	9,235,300
2022-04-27	6.830	7.380	6.750	7.330	7.330	13,081,646
2022-04-26	7.600	7.720	6.900	6.930	6.930	16,088,931
2022-04-25	8.100	8.210	7.510	7.540	7.540	12,364,682
2022-04-22	8.190	8.220	7.990	8.090	8.090	6,839,845
2022-04-21	8.460	8.650	8.140	8.170	8.170	9,595,252
2022-04-20	8.700	8.820	8.510	8.540	8.540	8,492,510
2022-04-19	8.700	8.800	8.540	8.650	8.650	9,717,047
2022-04-18	8.500	8.770	8.430	8.700	8.700	7,599,873
2022-04-15	8.650	8.720	8.400	8.550	8.550	9,605,991
2022-04-14	8.760	8.860	8.620	8.720	8.720	7,751,388
2022-04-13	9.020	9.040	8.640	8.640	8.640	11,739,349
2022-04-12	8.860	9.100	8.630	9.080	9.080	14,030,916
2022-04-11	9.300	9.450	8.840	8.900	8.900	17,255,818
2022-04-08	9.690	9.720	9.180	9.300	9.300	24,249,752
2022-04-07	9.270	9.960	9.260	9.610	9.610	34,315,462
2022-04-06	9.130	9.400	9.010	9.310	9.310	16,051,639
2022-04-01	9.430	9.910	9.100	9.310	9.310	33,183,996
2022-03-31	8.880	8.940	8.700	8.920	8.920	8,779,071
2022-03-30	8.880	8.930	8.780	8.890	8.890	9,377,926
2022-03-29	9.060	9.130	8.800	8.820	8.820	9,020,479
2022-03-28	9.150	9.210	8.990	9.060	9.060	9,099,400
2022-03-25	9.360	9.580	9.190	9.300	9.300	10,014,385
2022-03-24	9.520	9.560	9.250	9.260	9.260	11,407,353
2022-03-23	9.970	9.970	9.550	9.650	9.650	13,924,160
2022-03-22	9.660	9.750	9.580	9.620	9.620	11,442,889
2022-03-21	9.390	9.850	9.330	9.770	9.770	19,214,089
2022-03-18	9.140	9.490	9.060	9.350	9.350	12,339,232
2022-03-17	9.170	9.540	9.170	9.220	9.220	17,186,816
2022-03-16	9.070	9.220	8.660	9.170	9.170	16,745,747
2022-03-15	9.350	9.550	8.940	8.960	8.960	19,121,811
2022-03-14	9.850	9.850	9.420	9.430	9.430	17,102,405
2022-03-11	9.670	9.940	9.540	9.900	9.900	21,890,943
2022-03-10	10.190	10.240	9.750	9.800	9.800	25,405,374
2022-03-09	9.860	10.160	9.350	9.940	9.940	27,629,815
2022-03-08	9.840	10.140	9.660	9.810	9.810	19,270,276
2022-03-07	10.100	10.100	9.790	9.840	9.840	16,821,911
2022-03-04	10.070	10.370	10.020	10.080	10.080	19,019,612
2022-03-03	10.340	10.400	10.080	10.120	10.120	17,109,270
2022-03-02	10.090	10.420	10.030	10.280	10.280	21,510,693
2022-03-01	9.950	10.370	9.950	10.250	10.250	24,556,652
2022-02-28	10.350	10.470	9.800	9.970	9.970	26,252,097
2022-02-25	10.210	10.390	9.910	10.100	10.100	32,280,602
2022-02-24	9.860	10.550	9.760	10.210	10.210	62,988,795
2022-02-23	9.470	10.140	9.340	10.000	10.000	38,923,630
2022-02-22	9.100	9.520	9.020	9.480	9.480	21,880,878
2022-02-21	9.020	9.210	8.990	9.180	9.180	10,883,453
2022-02-18	8.870	8.990	8.830	8.980	8.980	5,786,600
2022-02-17	8.980	9.050	8.880	8.900	8.900	6,222,029
2022-02-16	9.110	9.120	8.960	8.980	8.980	6,199,225
2022-02-15	8.970	9.130	8.920	9.030	9.030	7,075,761
2022-02-14	8.800	9.110	8.750	8.970	8.970	6,769,733
2022-02-11	8.970	9.050	8.850	8.880	8.880	6,380,877

← NewerPage 19 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.