Orbbec Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	70.820	81.000	69.020	78.260	78.260	13,070,398
2026-10-16	71.700	73.090	70.110	70.820	70.820	6,262,619
2026-10-15	71.610	72.240	69.770	70.280	70.280	6,323,310
2026-10-14	77.000	77.230	73.450	73.630	73.630	4,760,047
2026-10-13	75.000	78.440	73.080	77.550	77.550	5,831,866
2026-10-12	81.210	81.500	77.100	77.100	77.100	4,735,954
2026-10-09	79.510	82.380	75.800	81.530	81.530	7,600,213
2026-10-08	84.290	84.400	79.520	80.030	80.030	5,410,799
2026-09-30	86.000	87.380	84.140	84.400	84.400	3,879,360
2026-09-29	85.360	86.090	83.850	85.100	85.100	3,860,742
2026-09-28	89.600	89.610	84.900	85.750	85.750	5,517,809
2026-09-24	91.400	92.580	89.440	89.510	89.510	5,148,659
2026-09-23	90.600	91.700	90.090	91.210	91.210	4,507,730
2026-09-22	91.800	93.480	90.010	90.490	90.490	6,609,080
2026-09-21	92.900	93.200	90.610	91.140	91.140	5,392,265
2026-09-18	93.100	93.950	90.880	92.380	92.380	5,813,025
2026-09-17	90.500	92.840	90.050	91.570	91.570	6,968,887
2026-09-16	88.350	92.280	87.500	90.830	90.830	5,632,544
2026-09-15	89.310	90.290	88.030	88.330	88.330	3,394,151
2026-09-14	88.000	91.390	87.000	89.310	89.310	6,180,601
2026-09-11	88.700	89.880	86.150	88.900	88.900	6,680,334
2026-09-10	91.480	91.860	89.630	90.290	90.290	4,518,977
2026-09-09	94.690	95.550	91.330	92.500	92.500	6,005,592
2026-09-08	95.910	98.650	94.210	94.930	94.930	6,340,798
2026-09-07	93.090	98.190	92.580	95.790	95.790	7,237,748
2026-09-04	98.390	99.290	91.500	92.170	92.170	7,320,583
2026-09-03	99.000	99.970	95.000	97.200	97.200	5,490,116
2026-09-02	96.000	98.160	94.090	96.420	96.420	6,882,178
2026-09-01	100.77	102.60	96.820	97.200	97.200	6,883,542
2026-08-31	93.050	101.65	93.000	101.51	101.51	9,201,171
2026-08-28	97.300	98.980	95.060	95.260	95.260	5,361,393
2026-08-27	94.080	97.500	93.140	97.280	97.280	6,645,290
2026-08-26	97.500	97.710	93.030	93.960	93.960	6,681,726
2026-08-25	90.700	97.780	90.690	96.800	96.800	11,280,377
2026-08-24	96.830	97.800	90.180	92.500	92.500	16,221,537
2026-08-21	99.000	101.50	98.320	101.00	101.00	7,440,872
2026-08-20	99.990	103.39	97.500	100.00	100.00	11,318,299
2026-08-19	111.00	111.00	97.670	98.500	98.500	19,561,148
2026-08-18	113.14	117.39	111.99	115.11	115.11	17,944,484
2026-08-17	111.00	113.20	108.20	113.00	113.00	10,097,975
2026-08-14	110.61	111.26	107.80	109.98	109.98	8,759,456
2026-08-13	112.68	115.20	109.00	109.72	109.72	10,669,539
2026-08-12	113.00	114.14	110.57	112.51	112.51	9,509,369
2026-08-11	108.00	117.42	107.84	114.38	114.38	17,352,255
2026-08-10	112.00	113.79	107.77	109.42	109.42	10,801,781
2026-08-07	110.35	112.56	107.77	111.88	111.88	12,618,509
2026-08-06	106.80	110.99	106.00	108.96	108.96	12,278,448
2026-08-05	106.00	110.84	104.70	109.02	109.02	16,399,289
2026-08-04	101.97	107.40	97.250	106.18	106.18	16,268,583
2026-08-03	95.780	102.00	94.390	100.23	100.23	22,045,149
2026-07-31	86.630	95.980	86.630	93.860	93.860	23,762,357
2026-07-30	85.000	85.990	79.210	79.980	79.980	11,287,790
2026-07-29	87.910	89.550	83.500	86.380	86.380	10,450,737
2026-07-28	88.880	92.990	87.210	87.910	87.910	8,531,940
2026-07-27	87.000	91.890	86.200	91.890	91.890	8,962,715
2026-07-24	88.000	91.190	87.050	87.570	87.570	9,321,575
2026-07-23	93.720	94.570	89.750	90.940	90.940	9,632,003
2026-07-22	96.000	98.260	93.100	93.600	93.600	11,839,325
2026-07-21	94.970	97.990	86.140	97.650	97.650	16,926,978
2026-07-20	105.00	106.88	89.500	92.800	92.800	17,663,479

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.