Zhuhai Orbita Control Eng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.820	12.060	11.710	11.980	11.980	17,574,781
2026-07-22	12.060	12.330	11.880	11.920	11.920	18,898,977
2026-07-21	11.800	12.280	10.920	12.210	12.210	25,125,350
2026-07-20	12.410	12.640	11.440	11.820	11.820	23,050,965
2026-07-17	13.330	13.400	12.130	12.170	12.170	23,637,539
2026-07-16	13.690	13.900	13.350	13.380	13.380	15,905,584
2026-07-15	14.110	14.470	13.810	13.820	13.820	19,273,355
2026-07-14	15.070	15.300	13.610	14.320	14.320	32,168,186
2026-07-13	16.860	16.860	15.180	15.180	15.180	41,855,809
2026-07-10	15.780	17.850	15.600	16.880	16.880	57,744,871
2026-07-09	15.150	15.950	14.900	15.920	15.920	21,814,887
2026-07-08	15.250	15.590	14.990	15.020	15.020	15,625,073
2026-07-07	15.880	16.110	15.230	15.310	15.310	18,186,943
2026-07-06	16.880	16.960	15.780	16.000	16.000	26,647,928
2026-07-03	16.050	16.800	15.870	16.550	16.550	32,622,320
2026-07-02	16.470	16.800	15.820	15.850	15.850	28,980,465
2026-07-01	16.670	17.250	16.280	16.800	16.800	39,664,535
2026-06-30	14.950	16.470	14.880	16.450	16.450	43,826,957
2026-06-29	14.930	15.090	14.460	14.890	14.890	23,661,473
2026-06-26	15.050	15.540	14.580	15.030	15.030	29,380,994
2026-06-25	15.750	15.970	15.210	15.310	15.310	24,799,395
2026-06-24	15.550	15.970	15.030	15.870	15.870	24,803,260
2026-06-23	15.850	16.090	15.560	15.690	15.690	21,640,928
2026-06-22	16.500	16.760	15.510	16.120	16.120	30,759,309
2026-06-18	16.360	16.650	16.000	16.420	16.420	28,231,750
2026-06-17	16.050	17.070	15.830	16.650	16.650	34,326,512
2026-06-16	16.800	16.910	16.150	16.190	16.190	31,624,400
2026-06-15	16.700	16.830	16.400	16.670	16.670	27,546,920
2026-06-12	17.100	17.380	16.770	16.840	16.840	30,479,990
2026-06-11	15.640	17.100	15.480	16.740	16.740	31,952,430
2026-06-10	16.600	17.050	15.740	15.970	15.970	26,191,949
2026-06-09	16.750	16.960	16.330	16.930	16.930	28,075,061
2026-06-08	16.170	17.600	16.060	16.960	16.960	40,714,238
2026-06-05	15.990	16.780	15.580	16.480	16.480	38,316,527
2026-06-04	15.610	15.850	15.430	15.780	15.780	18,358,580
2026-06-03	15.600	16.350	15.520	15.890	15.890	29,379,189
2026-06-02	15.570	15.980	14.810	15.710	15.710	29,958,439
2026-06-01	16.690	16.690	15.510	15.600	15.600	35,986,922
2026-05-29	17.210	17.960	16.500	16.680	16.680	34,738,820
2026-05-28	16.780	16.960	16.330	16.840	16.840	22,542,910
2026-05-27	17.220	17.600	16.670	16.790	16.790	24,726,539
2026-05-26	18.200	18.200	16.880	17.160	17.160	34,488,621
2026-05-25	17.990	18.610	17.990	18.270	18.270	31,658,740
2026-05-22	17.510	17.770	17.170	17.750	17.750	25,670,369
2026-05-21	18.840	19.010	17.350	17.470	17.470	37,561,199
2026-05-20	18.900	19.080	18.550	18.630	18.630	27,950,330
2026-05-19	19.200	19.540	18.800	19.130	19.130	29,336,039
2026-05-18	18.920	19.880	18.910	19.400	19.400	34,245,367
2026-05-15	19.720	19.970	18.800	19.010	19.010	36,286,121
2026-05-14	20.560	20.700	19.510	19.520	19.520	45,985,262
2026-05-13	19.530	20.850	19.410	20.450	20.450	60,323,859
2026-05-12	20.100	20.130	19.450	19.660	19.660	42,365,207
2026-05-11	20.380	20.500	19.900	20.130	20.130	63,409,180
2026-05-08	19.180	20.060	19.070	19.980	19.980	59,297,992
2026-05-07	19.500	19.630	19.110	19.480	19.480	52,855,473
2026-05-06	18.210	20.570	18.210	19.480	19.480	79,288,438
2026-04-30	16.830	18.120	16.700	17.900	17.900	45,052,754
2026-04-29	16.500	16.960	16.450	16.770	16.770	20,663,789
2026-04-28	17.000	17.170	16.420	16.660	16.660	46,880,551
2026-04-27	18.000	18.160	17.750	17.910	17.910	22,960,010

← NewerPage 2 of 5 · 241 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.