Zhuhai Orbita Control Eng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.350	18.580	17.920	17.990	17.990	23,686,289
2026-04-23	18.880	19.100	18.350	18.450	18.450	30,046,240
2026-04-22	18.680	19.000	18.560	18.920	18.920	29,047,420
2026-04-21	18.900	19.280	18.740	18.900	18.900	37,240,367
2026-04-20	18.450	19.020	18.370	19.010	19.010	44,878,871
2026-04-17	18.000	18.480	17.910	18.380	18.380	28,209,971
2026-04-16	18.160	18.280	17.890	18.130	18.130	30,139,100
2026-04-15	18.330	18.760	18.110	18.190	18.190	39,625,871
2026-04-14	17.930	18.290	17.820	18.290	18.290	35,340,238
2026-04-13	17.400	18.030	17.340	17.780	17.780	26,171,699
2026-04-10	17.860	18.140	17.600	17.600	17.600	36,229,488
2026-04-09	17.480	18.280	17.380	17.750	17.750	48,151,047
2026-04-08	16.910	17.670	16.900	17.650	17.650	43,750,879
2026-04-07	16.500	17.090	16.330	16.440	16.440	27,557,154
2026-04-03	16.640	16.780	16.000	16.080	16.080	19,464,561
2026-04-02	16.840	17.070	16.270	16.390	16.390	21,928,289
2026-04-01	17.320	17.400	16.720	16.960	16.960	27,244,301
2026-03-31	17.150	17.740	16.890	16.890	16.890	36,723,660
2026-03-30	16.300	17.020	16.160	16.950	16.950	25,888,830
2026-03-27	16.240	16.730	16.060	16.650	16.650	22,951,561
2026-03-26	17.330	17.440	16.410	16.560	16.560	30,227,350
2026-03-25	17.200	17.470	16.920	17.170	17.170	30,510,760
2026-03-24	17.500	17.550	16.340	17.140	17.140	33,721,031
2026-03-23	17.110	18.160	16.840	17.030	17.030	35,297,941
2026-03-20	18.890	18.990	17.800	17.830	17.830	45,492,801
2026-03-19	18.300	19.560	18.080	18.970	18.970	72,595,078
2026-03-18	17.960	18.360	17.580	18.330	18.330	33,218,941
2026-03-17	18.090	18.850	17.600	17.600	17.600	29,109,990
2026-03-16	17.510	17.930	17.390	17.930	17.930	19,759,770
2026-03-13	17.810	18.020	17.470	17.520	17.520	20,454,141
2026-03-12	18.390	18.450	17.830	17.930	17.930	24,763,000
2026-03-11	19.000	19.030	18.440	18.450	18.450	24,921,461
2026-03-10	18.770	19.150	18.670	18.900	18.900	25,800,609
2026-03-09	18.120	18.500	17.630	18.420	18.420	33,104,699
2026-03-06	18.750	19.010	18.450	18.580	18.580	26,269,109
2026-03-05	19.090	19.180	18.330	18.760	18.760	27,399,350
2026-03-04	18.280	19.020	18.120	18.650	18.650	25,417,131
2026-03-03	20.800	20.830	18.510	18.550	18.550	57,305,039
2026-03-02	20.300	21.190	20.200	20.980	20.980	59,652,754
2026-02-27	19.950	20.470	19.800	20.200	20.200	34,320,141
2026-02-26	20.290	20.400	19.970	20.060	20.060	35,671,672
2026-02-25	20.120	20.650	19.720	20.530	20.530	37,721,527
2026-02-24	20.480	20.690	19.850	19.930	19.930	37,852,273
2026-02-13	20.450	20.980	20.200	20.200	20.200	33,932,102
2026-02-12	20.380	20.730	20.260	20.370	20.370	32,092,029
2026-02-11	20.680	21.160	20.260	20.310	20.310	42,566,230
2026-02-10	21.660	21.900	20.780	20.840	20.840	52,661,422
2026-02-09	21.530	22.220	21.300	21.870	21.870	51,958,781
2026-02-06	21.080	21.830	20.850	21.000	21.000	49,693,641
2026-02-05	21.650	22.330	21.210	21.470	21.470	52,027,754
2026-02-04	23.160	23.490	22.050	22.390	22.390	78,920,523
2026-02-03	22.790	23.770	22.050	23.540	23.540	94,786,547
2026-02-02	22.800	23.940	22.010	22.290	22.290	78,931,023
2026-01-30	24.400	24.890	22.710	22.950	22.950	114,808,094
2026-01-29	23.340	25.500	22.820	25.110	25.110	147,077,594
2026-01-28	23.670	25.860	23.500	23.600	23.600	133,500,000
2026-01-27	21.780	24.780	21.770	24.060	24.060	150,522,797
2026-01-26	23.030	24.190	21.890	22.130	22.130	130,062,602
2026-01-23	20.690	24.010	20.410	22.960	22.960	164,481,500
2026-01-22	19.730	20.790	19.730	20.300	20.300	80,256,969

← NewerPage 3 of 21 · 1,219 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.