Zhuhai Orbita Control Eng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.100	13.160	12.940	13.150	13.150	18,349,092
2025-07-24	12.840	13.070	12.820	13.070	13.070	19,749,508
2025-07-23	12.960	13.010	12.790	12.800	12.800	15,673,838
2025-07-22	12.950	13.090	12.880	13.000	13.000	19,683,400
2025-07-21	12.830	13.000	12.820	12.950	12.950	12,601,167
2025-07-18	12.960	13.030	12.840	12.940	12.940	12,468,600
2025-07-17	12.700	12.950	12.640	12.950	12.950	17,984,674
2025-07-16	12.610	12.860	12.550	12.700	12.700	13,548,000
2025-07-15	12.750	12.780	12.450	12.620	12.620	17,892,148
2025-07-14	12.880	12.930	12.740	12.800	12.800	10,036,500
2025-07-11	12.660	12.900	12.550	12.840	12.840	16,042,626
2025-07-10	12.750	12.790	12.610	12.690	12.690	11,963,477
2025-07-09	12.860	12.990	12.710	12.750	12.750	13,366,376
2025-07-08	12.700	12.950	12.620	12.920	12.920	14,217,648
2025-07-07	12.780	12.800	12.590	12.700	12.700	10,987,100
2025-07-04	13.110	13.130	12.760	12.780	12.780	19,181,300
2025-07-03	12.820	13.480	12.820	13.100	13.100	28,146,050
2025-07-02	13.060	13.120	12.760	12.850	12.850	21,178,600
2025-07-01	13.060	13.550	13.020	13.210	13.210	30,262,600
2025-06-30	13.260	13.480	13.110	13.200	13.200	32,666,800
2025-06-27	13.050	13.170	12.960	13.000	13.000	21,073,800
2025-06-26	13.000	13.220	12.900	13.020	13.020	26,671,619
2025-06-25	12.810	13.050	12.730	13.000	13.000	21,935,725
2025-06-24	12.620	12.870	12.610	12.820	12.820	15,488,233
2025-06-23	12.160	12.690	12.100	12.680	12.680	16,291,100
2025-06-20	12.440	12.570	12.210	12.230	12.230	11,176,876
2025-06-19	12.800	12.840	12.410	12.440	12.440	17,870,749
2025-06-18	12.710	12.920	12.630	12.870	12.870	17,652,300
2025-06-17	12.660	12.810	12.590	12.770	12.770	14,858,142
2025-06-16	12.450	12.780	12.450	12.650	12.650	13,163,776
2025-06-13	12.640	12.760	12.410	12.570	12.570	17,520,597
2025-06-12	12.780	12.890	12.630	12.720	12.720	14,799,918
2025-06-11	12.930	13.010	12.800	12.840	12.840	17,991,000
2025-06-10	13.170	13.360	12.820	12.950	12.950	27,962,566
2025-06-09	13.210	13.280	12.980	13.160	13.160	22,884,598
2025-06-06	13.150	13.580	12.960	13.000	13.000	35,014,800
2025-06-05	12.630	13.360	12.530	13.190	13.190	49,614,294
2025-06-04	12.510	12.980	12.430	12.650	12.650	25,150,900
2025-06-03	12.450	12.800	12.430	12.530	12.530	22,860,700
2025-05-30	12.600	12.760	12.410	12.520	12.520	26,241,950
2025-05-29	12.050	12.900	12.050	12.740	12.740	40,018,803
2025-05-28	12.110	12.210	11.870	11.950	11.950	11,048,600
2025-05-27	12.090	12.330	11.920	12.130	12.130	12,333,100
2025-05-26	11.810	12.160	11.800	12.140	12.140	13,663,860
2025-05-23	12.080	12.080	11.780	11.780	11.780	16,859,010
2025-05-22	12.170	12.500	12.120	12.160	12.160	13,998,600
2025-05-21	12.410	12.440	12.200	12.210	12.210	13,230,200
2025-05-20	12.420	12.530	12.310	12.500	12.500	12,730,000
2025-05-19	12.300	12.580	12.170	12.480	12.480	16,184,451
2025-05-16	12.240	12.680	12.050	12.300	12.300	23,531,659
2025-05-15	12.650	13.330	12.410	12.430	12.430	39,777,503
2025-05-14	12.550	12.610	12.290	12.430	12.430	14,883,863
2025-05-13	12.890	12.930	12.450	12.480	12.480	20,151,972
2025-05-12	12.430	12.960	12.380	12.730	12.730	31,819,000
2025-05-09	12.600	12.620	12.160	12.200	12.200	18,611,684
2025-05-08	12.090	12.550	12.010	12.530	12.530	26,836,877
2025-05-07	12.060	12.220	11.960	12.090	12.090	26,616,224
2025-05-06	11.770	12.220	11.770	12.180	12.180	18,749,012
2025-04-30	11.500	11.740	11.430	11.660	11.660	10,408,900
2025-04-29	11.210	11.520	11.170	11.450	11.450	10,492,000

← NewerPage 6 of 21 · 1,212 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.