Zhuhai Orbita Control Eng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	9.070	9.090	8.960	9.060	9.060	6,732,480
2022-02-09	8.810	9.080	8.780	9.070	9.070	9,560,761
2022-02-08	8.820	8.870	8.690	8.860	8.860	7,085,255
2022-02-07	8.700	8.800	8.630	8.700	8.700	8,511,361
2022-01-28	8.410	8.800	8.330	8.660	8.660	12,215,467
2022-01-27	8.670	8.710	8.330	8.340	8.340	10,643,638
2022-01-26	8.630	8.740	8.560	8.680	8.680	9,249,879
2022-01-25	9.000	9.090	8.600	8.600	8.600	14,537,090
2022-01-24	9.200	9.310	8.980	9.020	9.020	14,926,927
2022-01-21	9.750	9.830	9.300	9.310	9.310	21,728,416
2022-01-20	10.280	10.310	9.730	9.760	9.760	26,892,297
2022-01-19	10.280	10.350	10.140	10.230	10.230	15,760,615
2022-01-18	10.370	10.620	10.190	10.280	10.280	32,164,351
2022-01-17	9.650	10.380	9.650	10.370	10.370	40,729,570
2022-01-14	9.610	9.900	9.550	9.660	9.660	12,037,294
2022-01-13	9.890	10.050	9.630	9.640	9.640	13,561,483
2022-01-12	9.630	9.740	9.570	9.730	9.730	8,834,413
2022-01-11	9.700	9.770	9.520	9.570	9.570	10,199,836
2022-01-10	9.780	9.840	9.430	9.710	9.710	13,730,529
2022-01-07	10.010	10.150	9.780	9.810	9.810	18,843,387
2022-01-06	10.000	10.110	9.870	10.000	10.000	13,124,468
2022-01-05	10.250	10.290	9.890	10.060	10.060	18,364,297
2022-01-04	10.300	10.400	10.120	10.290	10.290	17,349,031
2021-12-31	10.520	10.530	10.120	10.170	10.170	16,893,765
2021-12-30	9.750	10.570	9.710	10.240	10.240	36,056,981
2021-12-29	9.820	9.850	9.590	9.760	9.760	11,766,672
2021-12-28	9.700	9.870	9.650	9.850	9.850	8,948,750
2021-12-27	9.670	9.800	9.560	9.640	9.640	7,702,326
2021-12-24	10.010	10.030	9.610	9.670	9.670	11,503,365
2021-12-23	10.050	10.050	9.910	9.930	9.930	12,987,413
2021-12-22	9.830	10.220	9.800	10.120	10.120	18,466,566
2021-12-21	9.720	9.880	9.680	9.860	9.860	9,777,253
2021-12-20	9.900	10.060	9.700	9.720	9.720	14,293,297
2021-12-17	10.240	10.280	9.900	9.930	9.930	16,874,247
2021-12-16	9.880	10.300	9.860	10.130	10.130	32,081,555
2021-12-15	9.710	10.090	9.690	9.790	9.790	16,947,007
2021-12-14	9.640	9.840	9.450	9.770	9.770	13,378,161
2021-12-13	9.670	9.720	9.560	9.640	9.640	10,179,151
2021-12-10	9.830	9.910	9.530	9.590	9.590	23,119,492
2021-12-09	10.040	10.060	9.900	9.950	9.950	12,811,657
2021-12-08	9.550	10.120	9.520	10.020	10.020	23,048,325
2021-12-07	9.760	9.880	9.380	9.500	9.500	14,780,838
2021-12-06	10.090	10.150	9.650	9.660	9.660	19,618,850
2021-12-03	9.940	10.290	9.860	10.160	10.160	19,321,407
2021-12-02	10.050	10.150	9.820	9.850	9.850	11,425,266
2021-12-01	9.990	10.170	9.930	10.040	10.040	14,428,758
2021-11-30	9.980	10.170	9.920	10.050	10.050	16,200,582
2021-11-29	9.700	10.020	9.610	9.920	9.920	10,464,430
2021-11-26	9.910	9.930	9.720	9.820	9.820	10,147,552
2021-11-25	9.910	10.100	9.870	9.950	9.950	10,392,438
2021-11-24	9.800	10.030	9.760	9.920	9.920	12,255,772
2021-11-23	9.800	10.070	9.780	9.840	9.840	12,610,383
2021-11-22	9.860	9.910	9.720	9.860	9.860	10,973,989
2021-11-19	9.710	9.790	9.610	9.710	9.710	9,741,315
2021-11-18	9.890	9.900	9.650	9.720	9.720	11,482,678
2021-11-17	9.620	9.900	9.580	9.880	9.880	13,451,238
2021-11-16	9.700	9.940	9.640	9.670	9.670	13,746,053
2021-11-15	9.480	9.890	9.410	9.780	9.780	16,652,336
2021-11-12	9.340	9.560	9.310	9.520	9.520	10,375,464
2021-11-11	9.300	9.460	9.250	9.360	9.360	10,229,100

← NewerPage 20 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.