Orbbec Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	29.760	30.610	28.900	29.410	29.410	1,751,180
2023-04-26	31.230	31.980	29.510	29.780	29.780	2,333,124
2023-04-25	33.020	33.280	30.720	31.000	31.000	3,305,553
2023-04-24	32.150	33.570	32.150	32.920	32.920	2,118,607
2023-04-21	35.950	36.050	32.600	32.700	32.700	4,877,653
2023-04-20	35.850	36.790	35.000	36.220	36.220	3,852,116
2023-04-19	35.500	37.580	34.340	36.020	36.020	4,204,071
2023-04-18	34.890	35.800	34.310	35.130	35.130	2,609,510
2023-04-17	36.860	37.000	34.440	34.960	34.960	5,671,412
2023-04-14	37.550	38.190	34.830	37.010	37.010	5,502,433
2023-04-13	39.230	41.570	37.300	37.980	37.980	6,440,709
2023-04-12	38.810	40.550	37.470	40.330	40.330	7,806,483
2023-04-11	38.470	39.330	35.950	37.180	37.180	7,239,779
2023-04-10	41.000	43.750	38.000	38.540	38.540	11,176,383
2023-04-07	36.080	37.590	34.960	37.250	37.250	4,972,107
2023-04-06	35.000	36.690	34.820	35.670	35.670	3,861,637
2023-04-04	36.700	37.210	35.410	35.860	35.860	3,527,122
2023-04-03	35.390	37.000	35.030	36.700	36.700	4,281,682
2023-03-31	33.900	35.870	33.600	35.380	35.380	3,313,874
2023-03-30	35.960	36.630	33.830	34.110	34.110	5,114,066
2023-03-29	35.650	38.380	35.100	36.460	36.460	5,669,657
2023-03-28	35.200	35.960	34.000	34.860	34.860	4,857,284
2023-03-27	35.300	37.530	34.300	35.310	35.310	8,015,144
2023-03-24	32.550	34.860	31.800	34.840	34.840	5,251,011
2023-03-23	32.110	32.500	30.910	32.050	32.050	2,803,146
2023-03-22	31.400	32.450	31.350	32.170	32.170	3,162,768
2023-03-21	31.010	32.000	30.410	31.180	31.180	3,145,030
2023-03-20	29.500	31.700	29.120	31.010	31.010	5,481,139
2023-03-17	27.750	29.310	27.750	29.050	29.050	2,953,489
2023-03-16	28.040	28.600	27.500	27.890	27.890	1,402,056
2023-03-15	28.510	29.580	28.110	28.520	28.520	1,899,604
2023-03-14	28.990	28.990	27.570	28.490	28.490	1,516,445
2023-03-13	28.100	28.530	27.520	28.390	28.390	1,066,088
2023-03-10	28.420	28.860	27.900	27.990	27.990	1,163,596
2023-03-09	28.590	29.150	28.020	28.670	28.670	1,505,194
2023-03-08	27.580	28.610	27.420	28.340	28.340	1,367,052
2023-03-07	29.120	29.140	27.660	27.660	27.660	1,965,788
2023-03-06	29.590	29.740	28.780	28.830	28.830	1,573,292
2023-03-03	30.000	30.580	29.100	29.340	29.340	2,051,252
2023-03-02	30.510	31.240	29.750	30.040	30.040	2,279,504
2023-03-01	29.520	31.110	29.080	30.560	30.560	3,209,609
2023-02-28	30.180	30.180	28.870	29.400	29.400	2,488,685
2023-02-27	31.010	31.010	30.040	30.220	30.220	2,078,886
2023-02-24	31.150	32.100	30.660	31.300	31.300	2,997,539
2023-02-23	32.200	32.300	31.000	31.150	31.150	3,135,505
2023-02-22	32.680	33.200	31.710	31.960	31.960	3,942,954
2023-02-21	35.500	35.730	32.350	33.380	33.380	7,583,396
2023-02-20	29.230	35.040	28.660	35.040	35.040	6,057,230
2023-02-17	29.780	30.290	29.010	29.200	29.200	1,860,370
2023-02-16	31.510	31.660	29.600	29.930	29.930	2,893,142
2023-02-15	30.940	31.760	30.380	31.250	31.250	2,461,902
2023-02-14	30.460	32.100	30.440	30.940	30.940	3,069,059
2023-02-13	29.670	30.580	29.550	30.390	30.390	2,355,008
2023-02-10	30.860	31.140	29.800	29.970	29.970	3,518,229
2023-02-09	29.030	31.500	28.810	31.340	31.340	3,587,703
2023-02-08	29.940	30.860	28.680	29.210	29.210	2,977,666
2023-02-07	28.500	30.140	28.300	29.440	29.440	3,521,315
2023-02-06	28.520	28.550	27.260	28.270	28.270	2,263,880
2023-02-03	28.550	29.290	28.010	28.550	28.550	2,863,978
2023-02-02	27.600	28.790	27.510	27.950	27.950	2,187,620

← NewerPage 15 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.