Orbbec Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	27.980	27.980	27.000	27.720	27.720	845,867
2022-10-31	25.460	28.550	24.980	27.630	27.630	1,756,268
2022-10-28	27.300	28.250	26.430	26.620	26.620	1,321,965
2022-10-27	29.160	29.280	27.500	27.620	27.620	1,703,873
2022-10-26	29.060	29.430	28.400	29.170	29.170	1,266,683
2022-10-25	28.800	29.100	27.990	28.770	28.770	1,261,646
2022-10-24	29.060	29.960	28.450	28.500	28.500	1,206,414
2022-10-21	28.750	29.720	28.110	29.300	29.300	1,184,505
2022-10-20	27.800	29.090	27.040	28.740	28.740	1,395,908
2022-10-19	27.770	27.950	27.300	27.710	27.710	486,332
2022-10-18	28.780	28.780	27.620	27.770	27.770	865,772
2022-10-17	26.730	28.500	26.730	28.330	28.330	1,651,415
2022-10-14	26.500	27.150	26.050	26.980	26.980	1,219,845
2022-10-13	25.900	26.980	25.800	26.250	26.250	1,173,900
2022-10-12	24.400	26.480	23.270	26.200	26.200	1,666,447
2022-10-11	24.760	24.870	24.070	24.130	24.130	754,730
2022-10-10	24.500	24.940	23.740	24.700	24.700	1,501,430
2022-09-30	25.460	25.850	24.620	24.620	24.620	1,120,785
2022-09-29	26.280	26.380	25.200	25.710	25.710	1,012,484
2022-09-28	27.120	27.120	25.550	25.550	25.550	1,152,420
2022-09-27	26.380	27.130	26.020	26.950	26.950	1,605,377
2022-09-26	26.330	26.800	25.600	25.890	25.890	1,394,479
2022-09-23	28.030	28.520	26.230	26.330	26.330	1,962,782
2022-09-22	27.440	28.670	27.350	27.900	27.900	1,184,254
2022-09-21	28.520	28.520	27.500	27.700	27.700	1,770,613
2022-09-20	28.430	28.940	28.020	28.550	28.550	877,788
2022-09-19	29.610	30.330	28.000	28.200	28.200	1,544,388
2022-09-16	30.000	30.610	29.630	29.680	29.680	1,009,238
2022-09-15	31.700	31.700	29.730	30.060	30.060	1,722,094
2022-09-14	30.380	31.430	29.850	31.250	31.250	1,240,564
2022-09-13	30.750	32.290	30.750	31.020	31.020	1,354,368
2022-09-09	31.470	31.690	30.600	30.750	30.750	1,352,125
2022-09-08	32.100	32.220	31.530	31.600	31.600	1,156,539
2022-09-07	31.660	32.860	31.450	32.170	32.170	1,839,951
2022-09-06	30.950	31.920	30.600	31.820	31.820	1,544,704
2022-09-05	31.550	31.760	30.610	30.950	30.950	1,400,581
2022-09-02	30.950	31.990	30.400	31.480	31.480	2,069,534
2022-09-01	30.970	32.130	30.550	30.770	30.770	2,142,798
2022-08-31	32.150	32.370	30.450	30.840	30.840	2,709,841
2022-08-30	32.510	33.140	31.690	31.960	31.960	2,155,011
2022-08-29	33.130	33.700	32.430	32.730	32.730	1,734,810
2022-08-26	34.000	34.600	33.270	33.380	33.380	1,978,923
2022-08-25	34.680	35.130	33.080	33.430	33.430	2,693,428
2022-08-24	39.330	39.380	34.290	34.580	34.580	6,769,889
2022-08-23	39.080	39.840	38.210	39.160	39.160	3,238,297
2022-08-22	41.490	42.800	39.050	39.970	39.970	6,013,772
2022-08-19	37.500	45.130	37.500	41.550	41.550	9,327,133
2022-08-18	36.430	37.770	36.430	37.610	37.610	2,571,004
2022-08-17	37.420	37.660	36.600	36.640	36.640	2,002,562
2022-08-16	36.660	37.640	36.660	37.010	37.010	1,956,683
2022-08-15	37.090	37.960	36.420	36.780	36.780	3,422,573
2022-08-12	41.510	41.880	37.600	37.850	37.850	4,894,130
2022-08-11	39.200	41.520	39.200	40.500	40.500	4,177,518
2022-08-10	40.240	41.120	38.930	39.650	39.650	3,981,695
2022-08-09	41.310	41.680	39.790	40.220	40.220	3,781,687
2022-08-08	42.510	43.920	40.630	41.680	41.680	5,233,440
2022-08-05	41.880	43.750	41.000	43.090	43.090	4,530,099
2022-08-04	40.320	41.900	39.100	41.900	41.900	4,702,776
2022-08-03	40.810	44.330	39.600	39.930	39.930	7,171,124
2022-08-02	38.600	40.800	37.020	40.330	40.330	6,953,175

← NewerPage 17 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.