Orbbec Inc. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	70.000	72.600	68.350	72.400	72.400	15,295,867
2025-07-18	67.570	68.400	66.650	68.110	68.110	9,270,055
2025-07-17	66.980	69.550	66.480	66.900	66.900	11,896,994
2025-07-16	64.380	67.500	63.520	66.660	66.660	9,795,495
2025-07-15	63.800	65.230	63.340	64.390	64.390	8,721,725
2025-07-14	61.620	63.950	60.780	63.560	63.560	9,282,169
2025-07-11	60.000	61.610	59.150	61.010	61.010	5,978,394
2025-07-10	59.930	61.170	59.410	60.060	60.060	5,341,673
2025-07-09	62.390	63.500	60.220	60.260	60.260	8,408,907
2025-07-08	58.060	61.300	57.880	60.810	60.810	8,284,159
2025-07-07	57.970	60.390	57.350	58.340	58.340	5,425,989
2025-07-04	57.330	59.130	57.250	58.060	58.060	6,832,306
2025-07-03	60.010	60.530	56.740	57.650	57.650	9,918,261
2025-07-02	59.300	61.590	58.150	60.570	60.570	9,174,058
2025-07-01	58.710	60.500	58.200	59.480	59.480	7,037,302
2025-06-30	58.000	59.770	57.910	59.010	59.010	7,467,382
2025-06-27	58.000	58.440	57.110	58.150	58.150	6,598,944
2025-06-26	58.800	60.160	57.670	57.720	57.720	8,094,461
2025-06-25	57.820	59.760	57.240	59.100	59.100	11,690,963
2025-06-24	55.980	58.360	55.610	57.790	57.790	11,894,638
2025-06-23	54.000	56.370	53.860	55.490	55.490	8,380,381
2025-06-20	56.810	57.130	54.850	55.000	55.000	10,506,366
2025-06-19	56.780	58.900	55.510	56.850	56.850	18,030,235
2025-06-18	50.500	54.890	50.430	54.690	54.690	13,369,601
2025-06-17	52.410	52.410	50.280	50.600	50.600	7,151,781
2025-06-16	49.890	53.180	49.800	52.400	52.400	9,578,274
2025-06-13	50.980	51.280	49.510	50.130	50.130	6,151,423
2025-06-12	50.860	51.880	50.400	51.270	51.270	3,888,678
2025-06-11	51.600	51.930	51.000	51.010	51.010	3,433,561
2025-06-10	52.500	52.750	50.000	51.450	51.450	5,466,900
2025-06-09	52.830	53.550	52.140	52.290	52.290	5,415,075
2025-06-06	52.380	53.380	52.110	52.830	52.830	5,470,562
2025-06-05	50.920	53.080	50.530	52.730	52.730	8,746,408
2025-06-04	50.750	51.640	50.300	51.110	51.110	4,235,239
2025-06-03	51.670	52.320	50.780	50.890	50.890	4,802,224
2025-05-30	52.450	52.450	51.340	51.680	51.680	4,443,783
2025-05-29	52.960	53.540	52.520	52.620	52.620	5,715,266
2025-05-28	53.200	53.600	52.060	53.000	53.000	4,247,705
2025-05-27	54.400	54.500	52.580	52.930	52.930	4,664,867
2025-05-26	54.810	55.550	53.630	54.140	54.140	6,109,688
2025-05-23	55.040	56.540	54.990	55.340	55.340	9,977,053
2025-05-22	55.020	55.830	54.380	54.500	54.500	6,434,547
2025-05-21	53.800	56.540	53.350	55.550	55.550	10,238,673
2025-05-20	53.970	54.920	53.650	54.070	54.070	5,113,735
2025-05-19	55.770	56.160	53.800	54.130	54.130	7,201,579
2025-05-16	56.400	57.380	56.010	56.050	56.050	5,992,535
2025-05-15	57.270	57.600	56.080	56.380	56.380	5,825,397
2025-05-14	57.980	58.500	56.360	57.480	57.480	7,659,895
2025-05-13	60.660	61.080	57.680	57.900	57.900	8,149,946
2025-05-12	58.680	59.670	57.820	59.280	59.280	8,597,135
2025-05-09	59.060	59.340	56.800	57.770	57.770	6,961,957
2025-05-08	58.370	60.280	58.370	59.390	59.390	7,961,049
2025-05-07	60.660	62.300	57.600	58.770	58.770	11,936,996
2025-05-06	60.660	60.930	59.300	59.730	59.730	9,042,986
2025-04-30	59.580	60.660	58.600	59.260	59.260	10,196,481
2025-04-29	58.490	60.500	55.700	59.980	59.980	12,948,043
2025-04-28	61.250	62.200	60.000	60.330	60.330	8,506,519
2025-04-25	62.680	62.990	61.520	61.860	61.860	8,679,581
2025-04-24	62.160	63.980	61.420	62.800	62.800	9,406,962
2025-04-23	60.090	63.500	59.400	62.500	62.500	13,184,453

← NewerPage 6 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.