Orbbec Inc. A historical data
| 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 |
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.