Orbbec Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	29.310	29.660	27.300	27.800	27.800	4,728,990
2024-01-19	30.370	30.430	29.310	29.310	29.310	2,960,727
2024-01-18	29.900	30.530	28.820	30.480	30.480	4,117,700
2024-01-17	31.430	31.430	29.900	29.900	29.900	2,964,386
2024-01-16	30.710	31.700	30.710	31.330	31.330	3,850,918
2024-01-15	30.700	30.700	30.700	30.700	30.700	0
2024-01-12	32.560	32.620	30.700	30.700	30.700	5,715,492
2024-01-11	32.340	33.580	32.340	32.760	32.760	3,981,101
2024-01-10	32.200	33.320	31.680	32.370	32.370	4,274,152
2024-01-09	32.000	32.800	31.800	32.500	32.500	4,851,552
2024-01-08	32.100	32.470	30.900	31.220	31.220	5,551,323
2024-01-05	33.490	34.320	32.380	32.470	32.470	5,078,204
2024-01-04	34.130	34.750	33.300	33.830	33.830	4,788,137
2024-01-03	35.990	36.540	33.690	34.090	34.090	7,496,657
2024-01-02	37.990	38.000	36.030	36.100	36.100	5,884,079
2023-12-29	36.000	37.900	36.000	37.580	37.580	12,370,582
2023-12-28	33.950	36.350	33.590	35.940	35.940	8,165,342
2023-12-27	34.100	35.270	33.750	34.370	34.370	4,706,694
2023-12-26	35.830	36.000	33.810	34.120	34.120	6,492,890
2023-12-25	34.500	36.790	34.500	35.990	35.990	9,094,061
2023-12-22	33.730	35.990	33.700	34.110	34.110	9,259,254
2023-12-21	33.400	34.350	32.520	33.680	33.680	5,160,811
2023-12-20	33.130	35.400	33.030	33.790	33.790	8,115,703
2023-12-19	32.580	33.130	31.520	33.100	33.100	5,253,642
2023-12-18	34.970	34.970	32.120	32.390	32.390	6,959,866
2023-12-15	35.500	35.610	34.500	34.580	34.580	4,553,660
2023-12-14	36.500	37.230	35.000	35.360	35.360	7,981,677
2023-12-13	36.990	38.050	36.330	36.750	36.750	9,899,512
2023-12-12	36.240	38.200	35.810	36.010	36.010	7,037,747
2023-12-11	35.400	36.250	34.650	35.790	35.790	6,002,509
2023-12-08	33.800	35.890	33.570	35.450	35.450	7,582,875
2023-12-07	32.340	34.200	31.900	33.510	33.510	5,409,922
2023-12-06	32.010	32.660	31.870	32.010	32.010	2,952,365
2023-12-05	33.480	33.800	32.000	32.200	32.200	3,638,167
2023-12-04	33.670	34.590	33.590	33.730	33.730	2,988,000
2023-12-01	33.490	34.040	32.950	33.600	33.600	4,401,679
2023-11-30	34.220	35.220	33.500	33.800	33.800	7,823,709
2023-11-29	34.000	34.670	33.370	33.470	33.470	3,405,846
2023-11-28	33.830	35.100	33.450	33.990	33.990	4,987,000
2023-11-27	33.860	35.190	33.500	34.030	34.030	4,197,427
2023-11-24	33.900	34.730	33.250	33.450	33.450	4,327,581
2023-11-23	33.750	34.630	32.900	34.270	34.270	4,242,198
2023-11-22	35.200	35.790	33.800	33.870	33.870	5,192,089
2023-11-21	35.400	36.990	35.180	35.810	35.810	8,177,394
2023-11-20	33.780	36.190	33.520	35.180	35.180	7,888,647
2023-11-17	33.550	34.300	33.330	33.770	33.770	3,493,579
2023-11-16	34.420	34.570	33.680	33.770	33.770	2,831,511
2023-11-15	35.020	35.250	33.800	34.420	34.420	4,919,306
2023-11-14	34.200	34.800	33.970	34.490	34.490	4,124,605
2023-11-13	33.130	35.370	32.720	34.320	34.320	5,983,839
2023-11-10	32.920	33.360	32.560	32.980	32.980	3,293,739
2023-11-09	33.380	33.770	32.720	32.970	32.970	3,698,803
2023-11-08	34.160	34.300	33.350	33.650	33.650	5,042,640
2023-11-07	33.880	34.470	33.100	34.160	34.160	6,724,224
2023-11-06	31.590	34.280	31.280	33.510	33.510	9,725,827
2023-11-03	30.650	31.990	30.100	31.420	31.420	7,629,307
2023-11-02	29.890	30.280	29.080	29.100	29.100	2,749,858
2023-11-01	29.800	30.600	29.650	29.890	29.890	2,265,919
2023-10-31	30.240	30.800	29.450	29.870	29.870	3,249,459
2023-10-30	28.450	30.380	28.400	30.120	30.120	4,112,308

← NewerPage 12 of 18 · 1,038 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.