Orbbec Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 26.630 | 27.900 | 26.520 | 27.160 | 27.160 | 4,526,578 |
| 2024-04-24 | 26.630 | 27.080 | 26.090 | 26.890 | 26.890 | 5,158,984 |
| 2024-04-23 | 24.900 | 26.600 | 24.810 | 26.240 | 26.240 | 6,154,423 |
| 2024-04-22 | 24.460 | 25.060 | 23.780 | 24.700 | 24.700 | 3,655,909 |
| 2024-04-19 | 25.600 | 25.600 | 24.600 | 24.910 | 24.910 | 4,071,978 |
| 2024-04-18 | 25.890 | 26.350 | 24.540 | 25.650 | 25.650 | 5,976,095 |
| 2024-04-17 | 23.840 | 25.640 | 23.810 | 25.590 | 25.590 | 5,749,962 |
| 2024-04-16 | 24.080 | 24.390 | 23.050 | 23.120 | 23.120 | 4,991,375 |
| 2024-04-15 | 25.440 | 25.950 | 23.960 | 24.450 | 24.450 | 5,442,208 |
| 2024-04-12 | 26.010 | 26.480 | 25.400 | 25.700 | 25.700 | 3,885,647 |
| 2024-04-11 | 25.510 | 26.350 | 25.440 | 25.800 | 25.800 | 4,180,460 |
| 2024-04-10 | 27.060 | 27.200 | 25.610 | 25.890 | 25.890 | 5,651,408 |
| 2024-04-09 | 27.560 | 28.000 | 26.700 | 27.030 | 27.030 | 5,628,110 |
| 2024-04-08 | 28.410 | 28.620 | 27.710 | 27.850 | 27.850 | 3,886,430 |
| 2024-04-03 | 29.400 | 29.400 | 28.120 | 28.400 | 28.400 | 5,069,541 |
| 2024-04-02 | 30.600 | 30.790 | 29.250 | 29.480 | 29.480 | 5,363,765 |
| 2024-04-01 | 30.500 | 31.100 | 30.310 | 30.830 | 30.830 | 4,750,635 |
| 2024-03-29 | 30.610 | 30.890 | 29.730 | 30.150 | 30.150 | 3,159,863 |
| 2024-03-28 | 29.800 | 31.280 | 29.510 | 30.630 | 30.630 | 7,158,207 |
| 2024-03-27 | 32.220 | 32.680 | 29.600 | 29.660 | 29.660 | 8,679,002 |
| 2024-03-26 | 31.860 | 32.880 | 31.180 | 32.200 | 32.200 | 9,196,251 |
| 2024-03-25 | 32.250 | 33.240 | 31.240 | 31.390 | 31.390 | 8,463,942 |
| 2024-03-22 | 32.930 | 33.390 | 32.080 | 32.510 | 32.510 | 8,842,432 |
| 2024-03-21 | 34.800 | 35.150 | 33.020 | 33.230 | 33.230 | 11,347,616 |
| 2024-03-20 | 35.300 | 35.910 | 34.000 | 34.600 | 34.600 | 12,032,355 |
| 2024-03-19 | 36.310 | 37.180 | 35.000 | 36.000 | 36.000 | 16,848,723 |
| 2024-03-18 | 37.500 | 37.700 | 35.850 | 37.600 | 37.600 | 19,616,296 |
| 2024-03-15 | 34.980 | 38.880 | 34.050 | 38.390 | 38.390 | 22,547,996 |
| 2024-03-14 | 36.500 | 36.650 | 33.360 | 34.670 | 34.670 | 11,720,496 |
| 2024-03-13 | 34.520 | 35.660 | 34.010 | 34.300 | 34.300 | 11,365,266 |
| 2024-03-12 | 33.920 | 35.440 | 33.370 | 34.000 | 34.000 | 9,823,712 |
| 2024-03-11 | 32.330 | 34.080 | 32.000 | 33.990 | 33.990 | 8,206,984 |
| 2024-03-08 | 32.500 | 33.430 | 31.800 | 32.990 | 32.990 | 10,655,011 |
| 2024-03-07 | 35.090 | 35.740 | 32.200 | 33.060 | 33.060 | 12,539,081 |
| 2024-03-06 | 31.400 | 34.990 | 31.080 | 33.500 | 33.500 | 11,814,372 |
| 2024-03-05 | 32.400 | 32.880 | 31.390 | 31.980 | 31.980 | 6,834,383 |
| 2024-03-04 | 31.880 | 33.000 | 31.180 | 32.900 | 32.900 | 7,502,121 |
| 2024-03-01 | 30.940 | 32.200 | 30.800 | 31.970 | 31.970 | 6,571,988 |
| 2024-02-29 | 28.800 | 30.880 | 28.800 | 30.630 | 30.630 | 5,940,739 |
| 2024-02-28 | 32.140 | 32.700 | 29.100 | 29.200 | 29.200 | 9,749,655 |
| 2024-02-27 | 31.580 | 32.600 | 30.920 | 32.390 | 32.390 | 9,318,262 |
| 2024-02-26 | 33.990 | 34.000 | 31.270 | 31.950 | 31.950 | 14,856,538 |
| 2024-02-23 | 28.100 | 29.150 | 27.290 | 29.150 | 29.150 | 7,623,784 |
| 2024-02-22 | 25.700 | 27.500 | 25.700 | 27.500 | 27.500 | 5,624,962 |
| 2024-02-21 | 25.150 | 26.900 | 25.090 | 25.830 | 25.830 | 6,348,998 |
| 2024-02-20 | 25.440 | 26.080 | 24.610 | 25.750 | 25.750 | 4,653,328 |
| 2024-02-19 | 24.820 | 25.790 | 24.730 | 25.520 | 25.520 | 5,724,806 |
| 2024-02-08 | 22.650 | 24.880 | 22.650 | 24.260 | 24.260 | 5,656,772 |
| 2024-02-07 | 21.680 | 23.500 | 21.510 | 22.780 | 22.780 | 6,408,347 |
| 2024-02-06 | 19.580 | 22.380 | 18.830 | 21.510 | 21.510 | 6,111,729 |
| 2024-02-05 | 22.200 | 22.380 | 19.460 | 19.860 | 19.860 | 6,349,088 |
| 2024-02-02 | 24.640 | 24.960 | 21.640 | 22.560 | 22.560 | 7,190,233 |
| 2024-02-01 | 24.200 | 25.030 | 23.500 | 24.540 | 24.540 | 4,338,551 |
| 2024-01-31 | 25.400 | 25.470 | 23.760 | 23.760 | 23.760 | 3,648,899 |
| 2024-01-30 | 24.900 | 26.150 | 24.600 | 25.400 | 25.400 | 3,433,200 |
| 2024-01-29 | 27.960 | 27.960 | 26.130 | 26.150 | 26.150 | 3,869,261 |
| 2024-01-26 | 28.590 | 28.790 | 27.320 | 27.520 | 27.520 | 3,436,249 |
| 2024-01-25 | 27.880 | 28.940 | 27.500 | 28.800 | 28.800 | 3,092,929 |
| 2024-01-24 | 28.510 | 28.860 | 26.910 | 27.930 | 27.930 | 3,819,354 |
| 2024-01-23 | 27.820 | 29.140 | 27.430 | 28.330 | 28.330 | 4,060,488 |
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.