Zhuhai Orbita Control Eng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 9.240 | 9.500 | 9.230 | 9.350 | 9.350 | 12,103,682 |
| 2021-11-09 | 9.140 | 9.250 | 9.090 | 9.200 | 9.200 | 8,229,095 |
| 2021-11-08 | 8.970 | 9.230 | 8.870 | 9.170 | 9.170 | 8,456,731 |
| 2021-11-05 | 8.930 | 9.200 | 8.930 | 9.010 | 9.010 | 10,113,126 |
| 2021-11-04 | 8.740 | 8.950 | 8.740 | 8.920 | 8.920 | 7,287,832 |
| 2021-11-03 | 8.810 | 8.900 | 8.610 | 8.700 | 8.700 | 6,170,131 |
| 2021-11-02 | 8.710 | 8.930 | 8.690 | 8.770 | 8.770 | 7,422,618 |
| 2021-11-01 | 8.610 | 8.840 | 8.560 | 8.710 | 8.710 | 4,924,192 |
| 2021-10-29 | 8.390 | 8.690 | 8.310 | 8.650 | 8.650 | 5,712,682 |
| 2021-10-28 | 8.780 | 8.820 | 8.340 | 8.400 | 8.400 | 7,889,747 |
| 2021-10-27 | 8.910 | 8.940 | 8.760 | 8.820 | 8.820 | 5,255,578 |
| 2021-10-26 | 8.960 | 9.120 | 8.960 | 9.000 | 9.000 | 5,397,967 |
| 2021-10-25 | 8.850 | 9.020 | 8.660 | 9.010 | 9.010 | 6,651,741 |
| 2021-10-22 | 8.790 | 8.910 | 8.760 | 8.790 | 8.790 | 5,564,159 |
| 2021-10-21 | 9.020 | 9.050 | 8.700 | 8.770 | 8.770 | 10,978,602 |
| 2021-10-20 | 9.160 | 9.230 | 9.040 | 9.060 | 9.060 | 5,449,218 |
| 2021-10-19 | 9.160 | 9.310 | 9.130 | 9.170 | 9.170 | 5,028,462 |
| 2021-10-18 | 9.130 | 9.250 | 9.060 | 9.190 | 9.190 | 5,004,438 |
| 2021-10-15 | 9.280 | 9.350 | 9.140 | 9.180 | 9.180 | 7,131,909 |
| 2021-10-14 | 9.120 | 9.350 | 9.040 | 9.280 | 9.280 | 5,856,282 |
← NewerPage 21 of 21 · 1,220 trading days
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.