Orbbec Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	28.430	28.660	27.770	28.550	28.550	2,901,859
2023-10-26	27.850	28.600	27.520	28.510	28.510	2,749,810
2023-10-25	27.700	28.580	27.420	28.160	28.160	3,277,452
2023-10-24	26.910	27.800	26.360	27.550	27.550	2,849,994
2023-10-23	28.090	28.120	26.550	26.750	26.750	3,161,113
2023-10-20	29.310	29.480	27.900	27.950	27.950	3,478,737
2023-10-19	29.140	30.220	29.040	29.180	29.180	3,228,579
2023-10-18	30.110	30.130	29.250	29.350	29.350	3,154,497
2023-10-17	30.250	30.560	29.830	30.240	30.240	2,586,772
2023-10-16	32.000	32.050	30.000	30.390	30.390	4,379,127
2023-10-13	31.560	32.530	31.290	31.550	31.550	3,932,214
2023-10-12	32.790	32.790	31.630	31.880	31.880	4,236,255
2023-10-11	32.300	33.330	31.100	32.880	32.880	6,173,141
2023-10-10	31.620	33.100	31.320	32.650	32.650	5,153,417
2023-10-09	32.590	32.600	31.160	31.550	31.550	4,205,823
2023-09-28	31.820	32.980	31.690	32.510	32.510	6,868,397
2023-09-27	31.400	32.740	31.400	31.650	31.650	5,820,599
2023-09-26	32.050	32.870	30.900	31.850	31.850	10,385,123
2023-09-25	31.800	34.540	31.080	32.700	32.700	15,690,888
2023-09-22	27.950	29.820	27.920	29.680	29.680	5,816,937
2023-09-21	28.030	28.550	27.900	28.010	28.010	2,488,759
2023-09-20	28.660	29.260	28.260	28.400	28.400	2,929,912
2023-09-19	29.610	29.660	28.500	28.980	28.980	3,986,214
2023-09-18	29.300	30.360	28.880	29.610	29.610	5,472,834
2023-09-15	29.490	30.880	28.770	29.610	29.610	6,469,281
2023-09-14	30.380	30.680	28.860	29.210	29.210	8,396,450
2023-09-13	34.500	34.500	30.330	30.770	30.770	17,631,131
2023-09-12	36.070	38.350	34.600	37.320	37.320	19,066,642
2023-09-11	35.810	37.770	33.900	35.600	35.600	16,843,322
2023-09-08	31.480	32.430	31.260	31.940	31.940	3,539,419
2023-09-07	33.170	33.390	31.700	31.850	31.850	5,476,102
2023-09-06	33.010	33.680	32.680	33.570	33.570	4,400,515
2023-09-05	32.900	33.890	32.300	33.000	33.000	7,485,868
2023-09-04	32.520	32.690	31.760	32.640	32.640	4,071,944
2023-09-01	32.960	33.350	31.980	32.650	32.650	4,094,512
2023-08-31	32.760	33.300	32.180	32.960	32.960	4,547,387
2023-08-30	31.920	33.460	31.680	32.930	32.930	8,124,525
2023-08-29	29.110	32.550	28.900	32.410	32.410	10,347,286
2023-08-28	30.840	31.260	28.740	28.900	28.900	3,690,821
2023-08-25	30.080	30.280	28.700	28.980	28.980	3,667,526
2023-08-24	30.080	31.070	30.060	30.130	30.130	3,324,046
2023-08-23	31.480	31.480	29.800	29.990	29.990	3,459,424
2023-08-22	31.250	31.640	30.000	31.180	31.180	3,755,245
2023-08-21	30.960	32.180	30.620	30.750	30.750	3,419,027
2023-08-18	33.000	33.960	30.950	30.960	30.960	4,962,957
2023-08-17	30.820	32.940	30.600	32.200	32.200	5,086,210
2023-08-16	31.570	31.980	30.700	30.720	30.720	3,711,011
2023-08-15	32.770	33.850	31.630	31.750	31.750	4,845,003
2023-08-14	31.030	32.100	30.800	31.990	31.990	3,457,704
2023-08-11	32.820	33.020	31.360	31.480	31.480	4,750,230
2023-08-10	33.330	34.190	32.540	32.650	32.650	4,017,491
2023-08-09	33.000	33.930	32.500	33.250	33.250	6,897,499
2023-08-08	39.300	40.050	34.250	34.250	34.250	13,585,569
2023-08-07	37.300	39.500	37.000	39.150	39.150	11,778,473
2023-08-04	35.880	38.980	35.550	37.300	37.300	10,271,637
2023-08-03	34.710	36.900	34.710	35.550	35.550	4,518,208
2023-08-02	34.190	36.280	34.030	35.250	35.250	6,075,563
2023-08-01	34.560	35.090	33.910	34.600	34.600	2,332,404
2023-07-31	33.960	35.090	33.500	34.560	34.560	3,016,928
2023-07-28	33.650	34.000	33.290	33.850	33.850	2,592,260

← NewerPage 13 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.