Orbbec Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 24.240 | 24.520 | 23.780 | 23.780 | 23.780 | 1,910,259 |
| 2024-07-23 | 25.560 | 25.800 | 24.300 | 24.300 | 24.300 | 2,766,113 |
| 2024-07-22 | 25.000 | 25.650 | 24.990 | 25.440 | 25.440 | 2,113,420 |
| 2024-07-19 | 24.860 | 25.450 | 24.740 | 25.100 | 25.100 | 2,611,819 |
| 2024-07-18 | 25.060 | 25.170 | 24.510 | 24.860 | 24.860 | 2,357,396 |
| 2024-07-17 | 25.750 | 25.870 | 25.300 | 25.340 | 25.340 | 1,987,084 |
| 2024-07-16 | 25.320 | 26.020 | 25.130 | 25.810 | 25.810 | 2,100,084 |
| 2024-07-15 | 25.780 | 25.980 | 25.200 | 25.320 | 25.320 | 1,837,745 |
| 2024-07-12 | 26.050 | 26.050 | 25.770 | 25.880 | 25.880 | 2,058,937 |
| 2024-07-11 | 26.210 | 26.600 | 25.770 | 26.200 | 26.200 | 3,148,097 |
| 2024-07-10 | 25.460 | 26.130 | 25.310 | 25.730 | 25.730 | 2,656,055 |
| 2024-07-09 | 24.610 | 25.660 | 24.330 | 25.510 | 25.510 | 3,031,181 |
| 2024-07-08 | 25.710 | 25.710 | 24.480 | 24.630 | 24.630 | 2,967,080 |
| 2024-07-05 | 25.620 | 25.620 | 25.620 | 25.620 | 25.620 | 0 |
| 2024-07-04 | 26.700 | 26.960 | 25.540 | 25.620 | 25.620 | 2,897,144 |
| 2024-07-03 | 26.160 | 26.360 | 25.600 | 25.960 | 25.960 | 2,000,893 |
| 2024-07-02 | 25.920 | 26.400 | 25.590 | 25.930 | 25.930 | 2,130,259 |
| 2024-07-01 | 26.450 | 26.640 | 25.300 | 26.030 | 26.030 | 3,244,601 |
| 2024-06-28 | 26.240 | 27.480 | 26.050 | 26.710 | 26.710 | 4,161,926 |
| 2024-06-27 | 26.420 | 26.600 | 25.820 | 25.910 | 25.910 | 2,371,864 |
| 2024-06-26 | 25.210 | 26.780 | 24.860 | 26.600 | 26.600 | 2,969,963 |
| 2024-06-25 | 26.140 | 26.140 | 25.060 | 25.350 | 25.350 | 2,535,161 |
| 2024-06-24 | 27.290 | 27.710 | 25.870 | 25.950 | 25.950 | 3,524,669 |
| 2024-06-21 | 27.800 | 27.810 | 26.880 | 27.330 | 27.330 | 2,664,563 |
| 2024-06-20 | 27.700 | 28.680 | 27.520 | 27.610 | 27.610 | 4,201,552 |
| 2024-06-19 | 28.440 | 28.800 | 27.690 | 27.690 | 27.690 | 3,148,931 |
| 2024-06-18 | 28.010 | 28.600 | 27.860 | 28.500 | 28.500 | 3,303,304 |
| 2024-06-17 | 27.240 | 28.540 | 27.240 | 28.080 | 28.080 | 3,778,731 |
| 2024-06-14 | 27.910 | 28.160 | 27.410 | 27.750 | 27.750 | 3,497,441 |
| 2024-06-13 | 27.860 | 28.380 | 27.050 | 27.910 | 27.910 | 4,544,991 |
| 2024-06-12 | 27.250 | 28.280 | 27.250 | 27.500 | 27.500 | 3,792,823 |
| 2024-06-11 | 26.200 | 27.150 | 25.530 | 27.110 | 27.110 | 3,382,629 |
| 2024-06-07 | 27.380 | 27.740 | 26.230 | 26.600 | 26.600 | 3,545,143 |
| 2024-06-06 | 28.610 | 28.730 | 26.760 | 26.840 | 26.840 | 6,675,511 |
| 2024-06-05 | 27.010 | 29.930 | 27.010 | 28.530 | 28.530 | 9,444,932 |
| 2024-06-04 | 27.700 | 27.820 | 26.860 | 27.210 | 27.210 | 3,627,883 |
| 2024-06-03 | 27.190 | 28.100 | 26.710 | 28.000 | 28.000 | 6,352,095 |
| 2024-05-31 | 26.520 | 27.590 | 26.300 | 27.170 | 27.170 | 4,927,252 |
| 2024-05-30 | 25.040 | 27.140 | 24.720 | 26.460 | 26.460 | 4,913,422 |
| 2024-05-29 | 25.530 | 25.900 | 25.180 | 25.300 | 25.300 | 1,726,516 |
| 2024-05-28 | 25.500 | 26.200 | 25.250 | 25.520 | 25.520 | 2,279,853 |
| 2024-05-27 | 25.320 | 25.720 | 24.570 | 25.650 | 25.650 | 2,726,613 |
| 2024-05-24 | 26.120 | 26.310 | 25.060 | 25.240 | 25.240 | 3,402,968 |
| 2024-05-23 | 26.760 | 27.000 | 26.020 | 26.130 | 26.130 | 3,484,196 |
| 2024-05-22 | 26.500 | 27.110 | 26.400 | 27.040 | 27.040 | 2,951,541 |
| 2024-05-21 | 26.580 | 26.950 | 26.300 | 26.540 | 26.540 | 2,511,480 |
| 2024-05-20 | 26.810 | 27.390 | 26.590 | 26.870 | 26.870 | 3,848,613 |
| 2024-05-17 | 26.740 | 27.100 | 26.210 | 27.100 | 27.100 | 3,393,105 |
| 2024-05-16 | 26.990 | 27.350 | 26.400 | 26.400 | 26.400 | 3,126,167 |
| 2024-05-15 | 26.510 | 27.210 | 26.360 | 26.600 | 26.600 | 4,017,275 |
| 2024-05-14 | 26.160 | 27.510 | 26.000 | 26.730 | 26.730 | 4,718,276 |
| 2024-05-13 | 26.560 | 26.560 | 25.500 | 25.710 | 25.710 | 4,116,745 |
| 2024-05-10 | 27.700 | 27.800 | 26.580 | 26.700 | 26.700 | 3,209,011 |
| 2024-05-09 | 27.430 | 27.780 | 27.000 | 27.660 | 27.660 | 3,448,489 |
| 2024-05-08 | 28.370 | 28.600 | 27.260 | 27.300 | 27.300 | 4,613,307 |
| 2024-05-07 | 28.780 | 29.360 | 28.380 | 28.620 | 28.620 | 4,629,304 |
| 2024-05-06 | 29.310 | 29.700 | 28.710 | 28.730 | 28.730 | 4,321,589 |
| 2024-04-30 | 29.010 | 29.960 | 28.710 | 28.710 | 28.710 | 4,498,072 |
| 2024-04-29 | 29.100 | 29.850 | 28.880 | 29.230 | 29.230 | 6,350,696 |
| 2024-04-26 | 26.810 | 28.160 | 26.750 | 27.990 | 27.990 | 4,718,065 |
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.