Zhuhai Orbita Control Eng historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.840	13.060	12.420	12.420	12.420	25,793,800
2025-01-22	12.440	12.930	12.300	12.580	12.580	22,777,600
2025-01-21	12.650	12.700	12.390	12.650	12.650	15,197,500
2025-01-20	12.780	12.840	12.520	12.600	12.600	15,548,150
2025-01-17	12.650	12.950	12.460	12.700	12.700	19,485,764
2025-01-16	12.740	12.820	12.540	12.680	12.680	16,597,799
2025-01-15	12.790	12.920	12.580	12.640	12.640	18,162,506
2025-01-14	12.210	12.850	12.080	12.840	12.840	24,872,294
2025-01-13	11.740	12.150	11.540	12.120	12.120	16,471,100
2025-01-10	12.390	12.680	11.940	11.940	11.940	20,684,000
2025-01-09	12.300	12.580	12.250	12.430	12.430	18,931,748
2025-01-08	12.390	12.510	11.840	12.370	12.370	22,349,762
2025-01-07	12.000	12.380	11.950	12.370	12.370	18,872,449
2025-01-06	11.980	12.190	11.660	11.910	11.910	19,251,950
2025-01-03	12.900	12.980	11.980	11.980	11.980	23,295,482
2025-01-02	13.090	13.250	12.540	12.740	12.740	21,908,650
2024-12-31	13.810	13.920	13.040	13.090	13.090	23,102,582
2024-12-30	14.020	14.060	13.480	13.800	13.800	21,011,273
2024-12-27	13.980	14.580	13.950	14.020	14.020	31,068,100
2024-12-26	13.910	14.120	13.800	13.900	13.900	22,921,500
2024-12-25	14.580	14.680	13.760	13.860	13.860	30,333,200
2024-12-24	14.680	14.870	14.160	14.700	14.700	22,429,567
2024-12-23	15.520	15.600	14.560	14.570	14.570	31,195,242
2024-12-20	14.810	15.770	14.740	15.470	15.470	36,446,302
2024-12-19	14.630	14.960	14.550	14.860	14.860	21,205,772
2024-12-18	14.520	15.090	14.200	14.950	14.950	25,321,691
2024-12-17	15.040	15.080	14.350	14.400	14.400	24,255,460
2024-12-16	15.610	15.710	14.900	15.080	15.080	28,703,646
2024-12-13	15.980	16.090	15.680	15.770	15.770	31,212,525
2024-12-12	15.910	16.330	15.680	16.130	16.130	36,749,153
2024-12-11	15.750	16.100	15.620	16.020	16.020	42,123,064
2024-12-10	15.800	15.970	15.420	15.770	15.770	55,847,642
2024-12-09	15.380	15.380	14.850	15.060	15.060	24,376,239
2024-12-06	15.360	15.540	15.040	15.400	15.400	27,966,064
2024-12-05	14.990	15.500	14.980	15.370	15.370	26,497,185
2024-12-04	15.710	16.090	15.180	15.220	15.220	40,432,864
2024-12-03	15.760	15.790	15.250	15.400	15.400	29,662,689
2024-12-02	15.700	15.740	15.400	15.700	15.700	38,884,041
2024-11-29	15.100	16.000	15.080	15.710	15.710	55,438,688
2024-11-28	14.980	15.530	14.900	15.030	15.030	38,866,576
2024-11-27	14.250	14.970	13.800	14.940	14.940	34,193,333
2024-11-26	14.640	14.900	14.210	14.280	14.280	22,954,596
2024-11-25	14.640	14.840	14.000	14.660	14.660	30,201,116
2024-11-22	15.670	15.770	14.590	14.640	14.640	39,490,556
2024-11-21	15.750	16.000	15.400	15.640	15.640	34,353,055
2024-11-20	15.290	16.060	15.280	15.940	15.940	36,686,152
2024-11-19	15.200	15.590	14.830	15.580	15.580	37,216,187
2024-11-18	15.860	15.940	14.660	14.970	14.970	40,673,253
2024-11-15	16.250	16.520	15.670	15.700	15.700	43,870,907
2024-11-14	17.320	17.320	16.350	16.430	16.430	46,704,840
2024-11-13	17.310	17.860	16.800	17.480	17.480	50,030,386
2024-11-12	19.050	19.220	17.390	17.570	17.570	80,859,222
2024-11-11	18.500	19.510	17.750	18.840	18.840	105,318,854
2024-11-08	17.440	18.870	17.240	17.830	17.830	111,959,868
2024-11-07	16.970	17.640	16.580	17.050	17.050	71,532,326
2024-11-06	17.680	18.190	16.880	17.340	17.340	104,390,716
2024-11-05	15.480	17.090	15.420	17.000	17.000	81,237,662
2024-11-04	15.130	15.700	15.130	15.510	15.510	42,715,843
2024-11-01	16.800	16.810	15.220	15.300	15.300	91,344,969
2024-10-31	16.400	17.490	16.320	17.100	17.100	95,496,613

← NewerPage 8 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.