Zhuhai Orbita Control Eng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	19.390	20.380	19.110	19.530	19.530	71,938,281
2026-01-20	21.760	21.990	19.100	19.530	19.530	105,426,492
2026-01-19	20.900	22.200	20.900	21.760	21.760	103,290,203
2026-01-16	20.780	20.960	20.180	20.460	20.460	66,641,367
2026-01-15	21.560	21.800	20.030	20.380	20.380	95,835,434
2026-01-14	21.660	24.340	21.100	22.170	22.170	143,469,813
2026-01-13	24.940	24.940	21.600	21.810	21.810	151,770,463
2026-01-12	22.610	24.790	22.300	24.150	24.150	157,574,948
2026-01-09	20.680	23.500	20.360	21.720	21.720	186,925,011
2026-01-08	18.260	20.110	18.100	19.950	19.950	153,578,515
2026-01-07	18.880	19.380	18.060	18.490	18.490	103,606,436
2026-01-06	18.490	19.000	18.250	18.870	18.870	88,705,646
2026-01-05	19.500	19.500	18.320	18.760	18.760	101,261,376
2025-12-31	18.400	20.270	18.330	19.020	19.020	110,409,059
2025-12-30	18.250	19.060	17.960	18.330	18.330	94,358,539
2025-12-29	17.900	18.650	17.750	18.600	18.600	93,480,369
2025-12-26	17.870	18.520	17.830	18.210	18.210	93,899,979
2025-12-25	16.800	18.000	16.730	17.850	17.850	93,129,400
2025-12-24	15.900	17.130	15.500	17.020	17.020	108,494,969
2025-12-23	17.470	18.090	16.480	16.680	16.680	94,096,933
2025-12-22	18.280	18.290	17.480	17.580	17.580	75,564,331
2025-12-19	17.540	18.740	17.540	18.090	18.090	104,513,264
2025-12-18	16.600	18.130	16.420	17.650	17.650	107,574,898
2025-12-17	17.290	17.770	16.440	16.800	16.800	78,825,476
2025-12-16	17.690	18.180	16.830	17.430	17.430	107,076,794
2025-12-15	17.670	18.730	17.230	18.180	18.180	124,345,487
2025-12-12	18.110	19.500	17.660	17.950	17.950	138,546,333
2025-12-11	18.150	18.950	17.770	17.810	17.810	139,098,221
2025-12-10	16.540	18.860	16.540	17.910	17.910	143,368,777
2025-12-09	16.800	17.380	16.650	16.900	16.900	105,663,608
2025-12-08	17.680	18.500	16.970	17.000	17.000	175,190,735
2025-12-05	16.580	17.610	16.250	17.460	17.460	145,751,594
2025-12-04	15.860	16.980	15.680	16.470	16.470	127,234,374
2025-12-03	16.700	16.800	15.700	16.100	16.100	114,162,868
2025-12-02	16.830	17.330	16.580	16.890	16.890	139,716,698
2025-12-01	15.500	18.230	15.190	17.430	17.430	197,760,525
2025-11-28	14.810	15.350	14.710	15.190	15.190	73,759,594
2025-11-27	14.380	14.800	14.250	14.720	14.720	42,923,674
2025-11-26	14.720	14.870	14.400	14.470	14.470	37,842,616
2025-11-25	14.290	14.870	14.190	14.680	14.680	51,148,491
2025-11-24	13.600	14.380	13.600	14.280	14.280	41,309,763
2025-11-21	14.000	14.260	13.510	13.530	13.530	33,750,206
2025-11-20	14.020	14.410	13.860	14.220	14.220	36,305,850
2025-11-19	13.920	14.200	13.730	13.940	13.940	23,569,738
2025-11-18	14.220	14.230	13.860	14.000	14.000	24,035,579
2025-11-17	14.050	14.510	14.050	14.290	14.290	25,178,806
2025-11-14	14.450	14.580	14.200	14.200	14.200	31,354,793
2025-11-13	14.230	14.950	14.160	14.640	14.640	58,305,597
2025-11-12	14.120	14.470	13.810	14.370	14.370	35,350,590
2025-11-11	14.490	14.490	14.160	14.310	14.310	30,128,971
2025-11-10	14.640	14.850	14.280	14.340	14.340	42,462,065
2025-11-07	14.000	14.680	13.870	14.520	14.520	68,814,255
2025-11-06	13.620	14.850	13.620	14.250	14.250	81,885,343
2025-11-05	13.310	13.450	13.240	13.360	13.360	12,223,412
2025-11-04	13.520	13.620	13.340	13.470	13.470	13,569,887
2025-11-03	13.320	13.640	13.200	13.600	13.600	19,602,362
2025-10-31	13.490	13.540	13.250	13.380	13.380	16,137,450
2025-10-30	13.340	13.660	13.150	13.500	13.500	25,637,782
2025-10-29	13.260	13.500	13.250	13.340	13.340	13,865,129
2025-10-28	13.300	13.530	13.190	13.390	13.390	17,224,442

← NewerPage 4 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.