Zhuhai Orbita Control Eng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	11.210	11.520	11.170	11.450	11.450	10,492,000
2025-04-28	11.350	11.720	11.240	11.360	11.360	14,179,809
2025-04-25	11.430	11.570	11.260	11.280	11.280	12,823,609
2025-04-24	11.890	11.890	11.390	11.470	11.470	13,085,650
2025-04-23	11.730	11.870	11.690	11.830	11.830	11,440,100
2025-04-22	11.830	11.870	11.700	11.710	11.710	9,639,600
2025-04-21	11.730	11.910	11.670	11.850	11.850	10,245,903
2025-04-18	11.690	11.840	11.550	11.720	11.720	9,655,454
2025-04-17	11.670	12.040	11.670	11.710	11.710	14,206,613
2025-04-16	12.110	12.270	11.670	11.900	11.900	15,947,107
2025-04-15	12.060	12.450	11.850	12.160	12.160	21,222,375
2025-04-14	12.230	12.400	11.990	12.050	12.050	22,637,770
2025-04-11	11.400	12.480	11.350	12.020	12.020	35,369,264
2025-04-10	11.490	11.900	11.490	11.500	11.500	23,603,800
2025-04-09	10.400	11.390	9.800	11.290	11.290	32,275,272
2025-04-08	10.570	11.040	10.350	10.660	10.660	24,422,872
2025-04-07	11.900	12.180	10.210	10.210	10.210	30,993,728
2025-04-03	12.670	12.980	12.630	12.760	12.760	8,199,000
2025-04-02	13.070	13.080	12.830	12.870	12.870	8,734,600
2025-04-01	12.900	13.180	12.860	12.990	12.990	11,901,853
2025-03-31	12.690	12.900	12.450	12.880	12.880	12,572,703
2025-03-28	13.030	13.180	12.800	12.800	12.800	11,041,000
2025-03-27	13.100	13.350	12.860	13.090	13.090	12,414,800
2025-03-26	13.170	13.400	13.100	13.150	13.150	10,363,607
2025-03-25	13.280	13.390	13.130	13.160	13.160	11,871,331
2025-03-24	13.800	13.950	12.920	13.320	13.320	24,711,154
2025-03-21	14.210	14.400	13.850	13.870	13.870	20,955,900
2025-03-20	14.520	14.720	14.330	14.340	14.340	19,613,214
2025-03-19	14.520	14.960	14.380	14.660	14.660	26,701,797
2025-03-18	14.700	14.830	14.530	14.590	14.590	18,760,995
2025-03-17	14.470	14.830	14.450	14.680	14.680	24,246,154
2025-03-14	14.190	14.410	13.940	14.350	14.350	23,125,395
2025-03-13	14.560	14.700	14.010	14.220	14.220	26,996,162
2025-03-12	14.920	15.070	14.630	14.650	14.650	28,881,650
2025-03-11	14.410	15.110	14.350	14.860	14.860	26,132,900
2025-03-10	14.840	15.050	14.680	14.790	14.790	25,039,562
2025-03-07	15.110	15.250	14.660	14.780	14.780	45,035,100
2025-03-06	15.450	15.670	15.220	15.300	15.300	53,909,443
2025-03-05	15.370	16.290	15.250	15.290	15.290	77,474,847
2025-03-04	14.070	15.450	14.070	15.330	15.330	56,300,976
2025-03-03	14.650	14.880	14.140	14.290	14.290	32,164,776
2025-02-28	15.450	15.830	14.480	14.520	14.520	47,012,744
2025-02-27	15.800	15.850	15.010	15.470	15.470	60,464,101
2025-02-26	15.090	16.000	14.680	15.740	15.740	79,182,713
2025-02-25	14.350	15.500	14.280	15.080	15.080	62,037,516
2025-02-24	14.400	15.590	14.190	14.650	14.650	71,093,979
2025-02-21	13.780	14.200	13.520	14.180	14.180	41,269,843
2025-02-20	13.650	13.880	13.580	13.810	13.810	23,215,907
2025-02-19	13.180	13.700	13.090	13.690	13.690	24,326,890
2025-02-18	13.750	13.830	12.980	13.090	13.090	24,691,588
2025-02-17	13.660	13.900	13.600	13.740	13.740	21,453,600
2025-02-14	13.520	13.720	13.350	13.640	13.640	19,640,700
2025-02-13	13.860	13.930	13.510	13.560	13.560	25,005,359
2025-02-12	13.690	13.910	13.620	13.900	13.900	25,779,578
2025-02-11	14.000	14.000	13.610	13.750	13.750	23,490,546
2025-02-10	13.500	14.020	13.500	14.020	14.020	35,333,205
2025-02-07	13.500	13.720	13.260	13.460	13.460	37,444,808
2025-02-06	12.830	13.580	12.690	13.540	13.540	39,165,810
2025-02-05	12.350	13.000	12.300	12.830	12.830	28,309,450
2025-01-27	12.540	12.690	12.100	12.100	12.100	14,705,776

← NewerPage 7 of 21 · 1,220 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.