Zhuhai Orbita Control Eng historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 16.200 | 17.070 | 16.200 | 16.690 | 16.690 | 70,914,177 |
| 2024-10-29 | 17.200 | 17.400 | 16.530 | 16.630 | 16.630 | 103,991,231 |
| 2024-10-28 | 17.530 | 18.280 | 16.700 | 17.560 | 17.560 | 121,460,392 |
| 2024-10-25 | 18.580 | 19.880 | 17.520 | 17.830 | 17.830 | 161,927,522 |
| 2024-10-24 | 16.000 | 19.640 | 15.890 | 18.460 | 18.460 | 179,293,819 |
| 2024-10-23 | 15.370 | 17.170 | 15.360 | 16.540 | 16.540 | 147,587,931 |
| 2024-10-22 | 17.000 | 18.350 | 15.640 | 15.760 | 15.760 | 219,048,735 |
| 2024-10-21 | 13.880 | 16.210 | 13.880 | 16.210 | 16.210 | 115,647,003 |
| 2024-10-18 | 12.580 | 13.980 | 12.480 | 13.510 | 13.510 | 74,560,011 |
| 2024-10-17 | 12.670 | 13.110 | 12.620 | 12.650 | 12.650 | 49,803,089 |
| 2024-10-16 | 12.280 | 12.710 | 12.270 | 12.430 | 12.430 | 35,916,904 |
| 2024-10-15 | 13.000 | 13.450 | 12.600 | 12.660 | 12.660 | 63,499,097 |
| 2024-10-14 | 11.980 | 13.200 | 11.950 | 13.200 | 13.200 | 68,563,641 |
| 2024-10-11 | 12.600 | 12.880 | 11.770 | 11.980 | 11.980 | 50,904,032 |
| 2024-10-10 | 13.730 | 13.980 | 12.750 | 12.850 | 12.850 | 65,497,996 |
| 2024-10-09 | 14.000 | 15.330 | 13.380 | 13.500 | 13.500 | 105,891,505 |
| 2024-10-08 | 14.710 | 14.710 | 13.330 | 14.710 | 14.710 | 110,779,030 |
| 2024-09-30 | 10.970 | 12.470 | 10.910 | 12.260 | 12.260 | 84,660,567 |
| 2024-09-27 | 10.110 | 10.800 | 10.090 | 10.580 | 10.580 | 53,654,848 |
| 2024-09-26 | 9.660 | 9.970 | 9.620 | 9.970 | 9.970 | 36,387,005 |
| 2024-09-25 | 9.670 | 9.940 | 9.570 | 9.740 | 9.740 | 44,055,618 |
| 2024-09-24 | 9.450 | 9.630 | 9.270 | 9.580 | 9.580 | 32,034,100 |
| 2024-09-23 | 9.310 | 9.550 | 9.260 | 9.390 | 9.390 | 20,987,618 |
| 2024-09-20 | 9.310 | 9.360 | 9.210 | 9.310 | 9.310 | 14,301,400 |
| 2024-09-19 | 9.110 | 9.330 | 9.010 | 9.270 | 9.270 | 16,760,500 |
| 2024-09-18 | 9.080 | 9.150 | 8.840 | 9.030 | 9.030 | 13,723,374 |
| 2024-09-13 | 9.290 | 9.370 | 9.030 | 9.040 | 9.040 | 18,831,167 |
| 2024-09-12 | 9.380 | 9.490 | 9.240 | 9.260 | 9.260 | 15,866,068 |
| 2024-09-11 | 9.560 | 9.600 | 9.280 | 9.320 | 9.320 | 20,066,667 |
| 2024-09-10 | 9.310 | 9.550 | 9.210 | 9.490 | 9.490 | 19,337,091 |
| 2024-09-09 | 9.270 | 9.440 | 9.200 | 9.290 | 9.290 | 16,594,700 |
| 2024-09-06 | 9.540 | 9.720 | 9.350 | 9.370 | 9.370 | 22,992,320 |
| 2024-09-05 | 9.370 | 9.650 | 9.350 | 9.530 | 9.530 | 22,477,421 |
| 2024-09-04 | 9.310 | 9.530 | 9.220 | 9.330 | 9.330 | 18,607,320 |
| 2024-09-03 | 9.280 | 9.440 | 9.200 | 9.400 | 9.400 | 18,510,070 |
| 2024-09-02 | 9.620 | 9.720 | 9.270 | 9.270 | 9.270 | 20,764,100 |
| 2024-08-30 | 9.420 | 9.830 | 9.420 | 9.640 | 9.640 | 26,399,250 |
| 2024-08-29 | 9.200 | 9.590 | 9.140 | 9.480 | 9.480 | 24,353,617 |
| 2024-08-28 | 9.310 | 9.500 | 9.250 | 9.280 | 9.280 | 29,587,900 |
| 2024-08-27 | 9.910 | 9.980 | 9.630 | 9.660 | 9.660 | 29,916,230 |
| 2024-08-26 | 10.060 | 10.180 | 9.950 | 10.050 | 10.050 | 26,313,250 |
| 2024-08-23 | 10.420 | 10.490 | 10.040 | 10.080 | 10.080 | 45,652,347 |
| 2024-08-22 | 10.050 | 10.940 | 9.980 | 10.460 | 10.460 | 76,523,700 |
| 2024-08-21 | 10.140 | 10.330 | 10.000 | 10.080 | 10.080 | 27,012,200 |
| 2024-08-20 | 10.430 | 10.550 | 10.150 | 10.220 | 10.220 | 29,539,270 |
| 2024-08-19 | 10.580 | 10.720 | 10.350 | 10.400 | 10.400 | 41,625,509 |
| 2024-08-16 | 11.430 | 11.640 | 10.660 | 10.690 | 10.690 | 55,455,175 |
| 2024-08-15 | 10.780 | 11.040 | 10.580 | 10.900 | 10.900 | 44,257,376 |
| 2024-08-14 | 10.880 | 11.120 | 10.830 | 10.890 | 10.890 | 48,181,772 |
| 2024-08-13 | 10.850 | 10.980 | 10.570 | 10.800 | 10.800 | 40,313,100 |
| 2024-08-12 | 11.100 | 11.250 | 10.710 | 10.890 | 10.890 | 54,791,228 |
| 2024-08-09 | 11.360 | 11.800 | 11.110 | 11.260 | 11.260 | 71,292,862 |
| 2024-08-08 | 11.790 | 12.020 | 11.150 | 11.390 | 11.390 | 96,271,618 |
| 2024-08-07 | 11.750 | 12.690 | 11.640 | 12.170 | 12.170 | 117,266,317 |
| 2024-08-06 | 11.660 | 11.830 | 11.080 | 11.620 | 11.620 | 87,151,068 |
| 2024-08-05 | 12.230 | 12.700 | 11.350 | 11.450 | 11.450 | 112,355,698 |
| 2024-08-02 | 12.940 | 13.580 | 12.390 | 12.470 | 12.470 | 152,168,789 |
| 2024-08-01 | 11.600 | 14.120 | 11.600 | 13.730 | 13.730 | 184,443,288 |
| 2024-07-31 | 11.120 | 12.550 | 11.050 | 11.770 | 11.770 | 137,750,661 |
| 2024-07-30 | 8.950 | 10.810 | 8.920 | 10.810 | 10.810 | 69,359,061 |
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.