Orbbec Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	34.530	34.840	33.670	33.730	33.730	3,010,953
2023-07-26	35.030	35.050	34.010	34.250	34.250	2,748,496
2023-07-25	35.290	35.720	34.640	35.250	35.250	3,092,977
2023-07-24	35.000	35.440	34.490	34.910	34.910	3,581,772
2023-07-21	35.840	36.040	34.980	35.080	35.080	3,599,308
2023-07-20	36.390	36.930	35.700	35.830	35.830	4,070,622
2023-07-19	37.330	37.380	36.060	36.650	36.650	4,386,108
2023-07-18	36.750	38.740	36.700	37.340	37.340	6,580,347
2023-07-17	37.400	37.840	36.420	36.730	36.730	3,442,875
2023-07-14	36.730	37.800	36.450	37.210	37.210	3,496,147
2023-07-13	37.700	37.700	36.600	36.820	36.820	4,025,628
2023-07-12	38.800	38.850	36.990	37.080	37.080	3,545,784
2023-07-11	38.340	38.900	37.800	38.740	38.740	4,771,142
2023-07-10	39.000	39.360	37.680	37.910	37.910	4,540,853
2023-07-07	41.690	41.690	37.610	38.960	38.960	8,400,866
2023-07-06	40.210	42.770	39.800	41.730	41.730	3,505,083
2023-07-05	42.000	42.000	40.790	40.880	40.880	2,955,185
2023-07-04	41.380	42.300	41.000	42.190	42.190	3,787,298
2023-07-03	41.700	42.500	40.600	40.900	40.900	3,929,073
2023-06-30	43.570	43.800	40.800	41.720	41.720	6,210,098
2023-06-29	41.700	46.000	41.230	44.450	44.450	6,176,337
2023-06-28	43.700	44.000	40.000	41.620	41.620	5,751,203
2023-06-27	44.540	45.450	43.430	43.790	43.790	5,306,631
2023-06-26	48.530	51.210	44.000	45.090	45.090	6,738,032
2023-06-21	53.330	56.880	49.300	49.970	49.970	7,679,025
2023-06-20	50.410	58.000	49.490	53.770	53.770	9,587,380
2023-06-19	49.600	53.500	47.700	51.300	51.300	9,440,018
2023-06-16	48.400	50.990	45.200	49.970	49.970	8,880,481
2023-06-15	47.650	51.500	47.500	47.990	47.990	9,507,431
2023-06-14	46.810	48.550	44.530	47.300	47.300	6,818,607
2023-06-13	46.530	48.070	45.410	46.990	46.990	5,403,848
2023-06-12	46.800	48.700	45.700	46.790	46.790	5,974,281
2023-06-09	46.800	48.220	45.130	47.100	47.100	7,433,345
2023-06-08	49.420	52.500	47.700	47.700	47.700	8,433,374
2023-06-07	45.900	49.380	45.430	48.220	48.220	8,900,209
2023-06-06	49.490	49.950	44.500	44.940	44.940	10,675,815
2023-06-05	50.890	52.820	49.500	50.510	50.510	9,194,391
2023-06-02	51.140	55.000	47.980	53.000	53.000	14,205,875
2023-06-01	51.500	58.500	50.660	51.020	51.020	16,821,943
2023-05-31	43.460	49.800	42.170	49.800	49.800	7,296,843
2023-05-30	40.510	42.740	38.800	41.500	41.500	9,588,377
2023-05-29	39.500	41.690	37.780	39.350	39.350	10,449,790
2023-05-26	37.530	40.580	36.560	39.500	39.500	10,568,543
2023-05-25	36.600	38.760	35.730	37.380	37.380	7,850,594
2023-05-24	36.100	38.880	35.670	37.060	37.060	10,489,199
2023-05-23	40.750	40.800	36.650	36.800	36.800	12,786,617
2023-05-22	40.350	42.880	38.630	40.770	40.770	14,992,524
2023-05-19	38.880	42.550	38.880	39.420	39.420	17,071,731
2023-05-18	30.500	35.460	29.750	35.460	35.460	8,710,868
2023-05-17	28.180	29.800	27.800	29.550	29.550	3,351,261
2023-05-16	27.850	28.500	27.330	27.730	27.730	1,430,189
2023-05-15	27.990	28.260	27.210	27.810	27.810	939,759
2023-05-12	27.880	28.300	27.550	27.830	27.830	1,046,352
2023-05-11	28.600	28.690	27.710	27.900	27.900	1,196,259
2023-05-10	28.110	28.530	27.810	28.410	28.410	1,480,103
2023-05-09	28.630	29.250	27.900	28.320	28.320	1,538,257
2023-05-08	28.980	29.100	28.310	28.580	28.580	1,526,698
2023-05-05	29.230	29.600	28.190	28.820	28.820	1,910,191
2023-05-04	31.000	31.400	28.560	29.230	29.230	2,700,550
2023-04-28	29.640	31.270	29.630	31.170	31.170	1,775,993

← NewerPage 14 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.