Zhuhai Orbita Control Eng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.250	13.480	13.070	13.420	13.420	26,716,569
2025-10-24	13.000	13.530	13.000	13.240	13.240	34,232,680
2025-10-23	12.610	12.640	12.360	12.640	12.640	9,650,683
2025-10-22	12.750	12.810	12.600	12.620	12.620	11,147,613
2025-10-21	12.740	12.930	12.730	12.820	12.820	9,579,654
2025-10-20	12.550	12.820	12.550	12.730	12.730	13,053,663
2025-10-17	12.910	13.040	12.400	12.410	12.410	15,301,974
2025-10-16	13.170	13.220	12.920	12.930	12.930	13,695,210
2025-10-15	13.250	13.340	13.020	13.250	13.250	14,839,403
2025-10-14	13.710	13.820	13.140	13.220	13.220	19,876,203
2025-10-13	13.000	13.770	12.850	13.630	13.630	19,995,207
2025-10-10	13.900	13.910	13.430	13.470	13.470	22,410,856
2025-10-09	13.990	14.170	13.920	14.010	14.010	27,756,104
2025-09-30	13.570	13.950	13.550	13.870	13.870	24,002,262
2025-09-29	13.410	13.530	13.180	13.470	13.470	13,490,722
2025-09-26	13.730	13.820	13.380	13.380	13.380	18,773,739
2025-09-25	13.990	14.040	13.800	13.840	13.840	23,823,976
2025-09-24	13.490	14.150	13.480	14.120	14.120	36,590,482
2025-09-23	13.910	14.200	13.580	13.830	13.830	39,984,168
2025-09-22	13.160	13.640	13.130	13.580	13.580	19,700,444
2025-09-19	13.420	13.640	13.180	13.200	13.200	20,144,550
2025-09-18	13.800	14.040	13.380	13.460	13.460	31,414,862
2025-09-17	13.810	13.930	13.660	13.800	13.800	19,639,689
2025-09-16	13.690	13.880	13.590	13.860	13.860	18,478,739
2025-09-15	14.250	14.350	13.790	13.800	13.800	20,061,282
2025-09-12	13.950	14.210	13.930	14.000	14.000	25,344,349
2025-09-11	13.680	14.060	13.560	14.030	14.030	22,464,134
2025-09-10	13.690	14.030	13.690	13.770	13.770	16,034,078
2025-09-09	14.040	14.080	13.720	13.740	13.740	20,728,631
2025-09-08	13.970	14.250	13.830	14.180	14.180	33,327,893
2025-09-05	13.350	13.550	13.210	13.550	13.550	17,898,825
2025-09-04	13.620	13.760	13.120	13.330	13.330	24,070,726
2025-09-03	14.080	14.160	13.530	13.620	13.620	25,770,574
2025-09-02	14.760	14.770	13.900	14.030	14.030	41,291,852
2025-09-01	14.940	15.130	14.670	14.880	14.880	36,607,580
2025-08-29	15.080	15.420	14.800	14.850	14.850	51,580,528
2025-08-28	14.880	15.790	14.780	15.310	15.310	83,488,104
2025-08-27	14.860	15.450	14.550	14.560	14.560	62,418,738
2025-08-26	15.360	15.370	14.980	15.050	15.050	54,282,070
2025-08-25	15.070	15.580	14.690	15.490	15.490	91,082,947
2025-08-22	14.440	15.050	14.420	14.920	14.920	58,834,501
2025-08-21	14.600	14.860	14.400	14.450	14.450	54,875,342
2025-08-20	14.710	15.300	14.520	14.910	14.910	94,529,790
2025-08-19	14.250	14.340	14.100	14.170	14.170	25,017,091
2025-08-18	14.010	14.360	14.010	14.300	14.300	37,627,976
2025-08-15	13.730	14.010	13.720	14.010	14.010	25,982,787
2025-08-14	14.160	14.250	13.790	13.800	13.800	35,820,310
2025-08-13	14.320	14.490	14.100	14.210	14.210	32,527,265
2025-08-12	14.250	14.370	14.000	14.300	14.300	39,984,752
2025-08-11	14.300	14.650	14.200	14.260	14.260	51,469,422
2025-08-08	14.300	14.980	14.150	14.400	14.400	65,829,818
2025-08-07	14.080	14.600	13.890	14.440	14.440	62,789,593
2025-08-06	13.810	14.080	13.730	14.010	14.010	32,729,517
2025-08-05	13.680	14.120	13.570	13.930	13.930	34,611,968
2025-08-04	13.320	13.650	13.270	13.650	13.650	20,516,600
2025-08-01	13.530	13.650	13.350	13.430	13.430	23,088,345
2025-07-31	13.710	13.960	13.510	13.590	13.590	30,715,339
2025-07-30	13.810	14.010	13.550	13.700	13.700	43,012,064
2025-07-29	13.270	14.430	13.270	13.900	13.900	76,177,647
2025-07-28	13.180	13.430	13.090	13.260	13.260	23,450,674

← NewerPage 5 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.