Orbbec Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	26.840	27.980	26.840	27.670	27.670	1,733,260
2023-01-31	26.720	27.500	26.410	26.710	26.710	1,112,582
2023-01-30	26.900	27.950	26.430	26.910	26.910	2,360,760
2023-01-20	26.900	27.150	26.020	26.170	26.170	1,041,151
2023-01-19	25.500	26.090	25.490	26.070	26.070	721,663
2023-01-18	25.850	25.950	25.460	25.750	25.750	578,966
2023-01-17	25.900	26.020	25.360	25.610	25.610	661,485
2023-01-16	25.270	26.130	25.270	25.660	25.660	1,001,767
2023-01-13	24.920	25.410	24.760	25.280	25.280	703,798
2023-01-12	24.550	25.660	24.550	25.120	25.120	1,237,289
2023-01-11	24.970	25.930	24.630	24.820	24.820	1,523,368
2023-01-10	25.030	25.880	24.710	24.950	24.950	1,358,597
2023-01-09	25.050	25.100	24.200	24.890	24.890	1,852,363
2023-01-06	23.230	25.440	23.160	24.750	24.750	2,703,095
2023-01-05	22.870	23.200	22.600	23.120	23.120	468,327
2023-01-04	23.270	23.600	22.870	23.100	23.100	755,115
2023-01-03	21.560	22.980	21.530	22.920	22.920	992,434
2022-12-30	21.920	21.960	21.520	21.550	21.550	377,686
2022-12-29	22.160	22.360	21.800	21.820	21.820	523,253
2022-12-28	22.780	22.780	22.020	22.140	22.140	475,031
2022-12-27	22.290	22.750	22.170	22.590	22.590	487,517
2022-12-26	22.000	22.500	22.000	22.260	22.260	427,962
2022-12-23	22.350	22.500	21.780	21.780	21.780	737,338
2022-12-22	22.930	23.150	22.400	22.550	22.550	652,617
2022-12-21	23.100	23.150	22.600	22.790	22.790	584,993
2022-12-20	23.060	23.480	22.930	23.180	23.180	420,815
2022-12-19	23.730	23.730	23.010	23.060	23.060	646,324
2022-12-16	24.600	24.600	23.600	23.730	23.730	1,090,401
2022-12-15	24.250	24.930	24.050	24.630	24.630	672,604
2022-12-14	24.490	25.240	24.360	24.490	24.490	714,016
2022-12-13	24.900	24.920	24.480	24.490	24.490	707,409
2022-12-12	24.940	25.390	24.490	25.000	25.000	720,322
2022-12-09	25.160	25.400	24.870	24.940	24.940	679,633
2022-12-08	25.650	25.650	24.900	25.050	25.050	998,512
2022-12-07	25.970	25.970	25.360	25.550	25.550	730,782
2022-12-06	25.570	26.140	25.410	25.780	25.780	822,102
2022-12-05	25.890	25.980	25.300	25.570	25.570	711,553
2022-12-02	25.490	26.210	25.400	25.650	25.650	769,579
2022-12-01	25.060	25.710	25.060	25.490	25.490	1,194,932
2022-11-30	24.940	25.050	24.610	24.800	24.800	658,029
2022-11-29	25.020	25.100	24.500	24.890	24.890	1,183,928
2022-11-28	25.300	25.430	24.400	24.790	24.790	1,150,861
2022-11-25	26.160	26.160	25.380	25.540	25.540	538,489
2022-11-24	26.080	26.470	25.900	26.100	26.100	546,430
2022-11-23	26.410	26.420	25.200	26.070	26.070	1,031,740
2022-11-22	27.010	27.470	26.400	26.420	26.420	896,809
2022-11-21	27.250	27.520	26.650	27.140	27.140	1,031,949
2022-11-18	28.850	29.000	27.500	27.520	27.520	1,882,570
2022-11-17	28.510	28.860	28.000	28.860	28.860	1,660,364
2022-11-16	29.030	29.030	28.280	28.880	28.880	1,296,108
2022-11-15	27.600	29.070	27.300	28.750	28.750	1,616,834
2022-11-14	27.670	28.580	27.190	27.640	27.640	1,073,997
2022-11-11	29.000	29.410	27.610	27.670	27.670	2,358,774
2022-11-10	30.500	30.530	27.990	28.100	28.100	2,613,236
2022-11-09	29.010	30.280	28.510	29.750	29.750	2,009,824
2022-11-08	29.500	29.850	28.700	29.160	29.160	1,780,911
2022-11-07	28.730	30.560	28.500	29.930	29.930	2,658,148
2022-11-04	29.000	29.200	28.300	28.720	28.720	1,313,265
2022-11-03	28.540	29.140	28.000	28.690	28.690	1,172,153
2022-11-02	29.400	30.270	28.610	28.610	28.610	2,264,024

← NewerPage 16 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.