Orbbec Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	83.000	84.270	82.000	83.550	83.550	7,500,177
2025-10-20	82.370	84.080	80.890	82.210	82.210	8,769,806
2025-10-17	82.310	84.500	80.810	81.020	81.020	11,302,195
2025-10-16	83.290	83.540	80.680	81.090	81.090	7,568,139
2025-10-15	81.200	84.200	78.600	83.890	83.890	10,496,227
2025-10-14	84.500	86.860	80.150	80.700	80.700	10,695,236
2025-10-13	80.450	82.680	79.290	82.510	82.510	14,917,090
2025-10-10	90.220	90.930	86.930	86.960	86.960	10,124,824
2025-10-09	91.750	91.880	89.130	90.000	90.000	9,905,460
2025-09-30	90.000	91.480	89.120	91.100	91.100	8,505,277
2025-09-29	86.020	90.630	86.020	89.590	89.590	9,888,042
2025-09-26	88.660	89.270	85.550	85.880	85.880	9,205,177
2025-09-25	91.590	91.820	88.880	89.480	89.480	9,756,940
2025-09-24	88.000	90.500	86.910	90.100	90.100	11,071,671
2025-09-23	91.610	93.500	85.480	89.100	89.100	16,105,165
2025-09-22	89.970	91.780	89.610	91.610	91.610	9,894,572
2025-09-19	92.330	93.870	89.580	90.100	90.100	12,951,710
2025-09-18	95.630	98.470	90.010	91.980	91.980	24,732,858
2025-09-17	96.370	98.500	94.150	95.290	95.290	17,168,456
2025-09-16	88.300	98.000	88.030	96.400	96.400	22,013,382
2025-09-15	87.740	90.660	86.560	88.490	88.490	13,946,550
2025-09-12	88.970	90.200	87.670	87.750	87.750	12,757,741
2025-09-11	84.660	89.800	83.170	89.410	89.410	17,254,580
2025-09-10	85.000	87.350	83.970	84.670	84.670	10,786,911
2025-09-09	85.300	87.800	83.850	85.420	85.420	13,442,571
2025-09-08	81.270	86.590	81.040	85.280	85.280	16,837,520
2025-09-05	77.560	81.890	77.070	81.430	81.430	14,038,713
2025-09-04	82.360	84.180	76.620	77.560	77.560	16,769,330
2025-09-03	82.800	87.750	82.010	82.650	82.650	21,530,527
2025-09-02	85.720	85.720	78.010	82.770	82.770	24,548,683
2025-09-01	83.950	86.560	82.610	85.700	85.700	15,601,473
2025-08-29	87.470	87.940	83.180	84.330	84.330	16,533,038
2025-08-28	84.510	87.250	82.030	85.100	85.100	20,375,600
2025-08-27	86.080	91.600	85.000	85.190	85.190	20,523,947
2025-08-26	88.000	88.700	85.490	85.800	85.800	14,265,919
2025-08-25	86.300	94.940	86.300	88.800	88.800	25,519,638
2025-08-22	78.380	83.560	78.210	83.280	83.280	15,243,068
2025-08-21	80.340	81.990	78.500	79.030	79.030	9,773,325
2025-08-20	81.550	81.670	78.490	80.940	80.940	12,644,677
2025-08-19	80.100	85.500	78.590	82.660	82.660	17,037,386
2025-08-18	81.340	84.300	79.830	80.550	80.550	17,125,181
2025-08-15	79.000	80.420	78.150	80.250	80.250	11,482,340
2025-08-14	80.400	80.980	78.010	79.240	79.240	12,133,100
2025-08-13	80.210	81.430	79.300	80.450	80.450	12,205,759
2025-08-12	83.000	83.200	79.010	79.980	79.980	17,234,102
2025-08-11	84.090	87.830	83.250	84.900	84.900	11,903,665
2025-08-08	85.230	86.650	83.000	83.240	83.240	10,965,072
2025-08-07	84.800	87.980	84.110	84.800	84.800	14,391,217
2025-08-06	75.690	87.600	74.580	85.470	85.470	19,048,755
2025-08-05	73.830	75.230	72.760	74.650	74.650	7,737,922
2025-08-04	72.250	73.900	71.390	73.790	73.790	8,420,518
2025-08-01	73.010	74.800	72.270	72.380	72.380	7,970,878
2025-07-31	70.160	76.600	69.800	73.870	73.870	16,129,334
2025-07-30	71.150	72.370	69.320	69.690	69.690	8,051,480
2025-07-29	71.230	73.500	71.130	71.850	71.850	7,382,226
2025-07-28	72.300	72.770	70.500	71.780	71.780	7,527,923
2025-07-25	68.800	72.080	68.330	71.500	71.500	9,960,462
2025-07-24	69.050	70.600	68.010	68.490	68.490	8,330,029
2025-07-23	69.400	71.500	68.070	69.410	69.410	8,553,005
2025-07-22	71.380	71.970	69.500	69.660	69.660	10,917,257

← NewerPage 5 of 18 · 1,037 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.