Orbbec Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 58.610 | 61.330 | 57.760 | 59.350 | 59.350 | 12,511,515 |
| 2025-04-21 | 53.680 | 58.990 | 53.680 | 58.610 | 58.610 | 15,878,654 |
| 2025-04-18 | 51.460 | 54.300 | 50.930 | 52.720 | 52.720 | 7,343,663 |
| 2025-04-17 | 51.980 | 53.180 | 51.400 | 51.460 | 51.460 | 5,468,597 |
| 2025-04-16 | 53.420 | 53.430 | 51.370 | 52.380 | 52.380 | 6,031,992 |
| 2025-04-15 | 53.600 | 54.800 | 52.830 | 53.440 | 53.440 | 7,252,578 |
| 2025-04-14 | 52.990 | 54.480 | 52.150 | 53.670 | 53.670 | 11,136,545 |
| 2025-04-11 | 49.010 | 52.870 | 48.990 | 51.920 | 51.920 | 10,515,004 |
| 2025-04-10 | 50.000 | 51.550 | 48.500 | 49.320 | 49.320 | 13,651,555 |
| 2025-04-09 | 43.850 | 46.970 | 41.530 | 46.530 | 46.530 | 12,505,584 |
| 2025-04-08 | 43.310 | 45.960 | 43.310 | 44.650 | 44.650 | 12,369,542 |
| 2025-04-07 | 48.880 | 50.730 | 43.180 | 43.180 | 43.180 | 13,685,686 |
| 2025-04-03 | 55.120 | 56.370 | 53.400 | 53.970 | 53.970 | 6,080,298 |
| 2025-04-02 | 54.980 | 56.400 | 54.750 | 55.700 | 55.700 | 5,093,409 |
| 2025-04-01 | 56.500 | 56.980 | 54.550 | 55.070 | 55.070 | 5,296,946 |
| 2025-03-31 | 55.000 | 55.670 | 53.200 | 55.350 | 55.350 | 8,992,848 |
| 2025-03-28 | 56.500 | 57.360 | 55.780 | 55.810 | 55.810 | 4,969,588 |
| 2025-03-27 | 56.270 | 58.050 | 55.790 | 57.010 | 57.010 | 7,468,017 |
| 2025-03-26 | 57.790 | 59.290 | 56.400 | 56.680 | 56.680 | 10,588,510 |
| 2025-03-25 | 59.300 | 60.780 | 57.520 | 57.670 | 57.670 | 7,222,867 |
| 2025-03-24 | 58.900 | 59.850 | 57.900 | 59.420 | 59.420 | 8,583,392 |
| 2025-03-21 | 60.700 | 60.990 | 58.000 | 58.300 | 58.300 | 14,086,679 |
| 2025-03-20 | 63.690 | 64.720 | 61.570 | 62.000 | 62.000 | 9,698,368 |
| 2025-03-19 | 63.830 | 64.470 | 62.300 | 63.580 | 63.580 | 7,536,636 |
| 2025-03-18 | 63.900 | 64.890 | 63.400 | 63.830 | 63.830 | 8,909,130 |
| 2025-03-17 | 62.880 | 64.760 | 61.570 | 63.880 | 63.880 | 10,620,241 |
| 2025-03-14 | 61.000 | 63.900 | 60.150 | 62.900 | 62.900 | 16,732,950 |
| 2025-03-13 | 68.020 | 68.470 | 59.950 | 61.110 | 61.110 | 22,787,289 |
| 2025-03-12 | 69.660 | 72.480 | 68.000 | 68.000 | 68.000 | 14,661,344 |
| 2025-03-11 | 67.350 | 69.670 | 66.830 | 68.100 | 68.100 | 11,584,944 |
| 2025-03-10 | 71.550 | 72.920 | 69.000 | 69.130 | 69.130 | 12,102,421 |
| 2025-03-07 | 71.270 | 73.800 | 70.000 | 70.460 | 70.460 | 12,070,663 |
| 2025-03-06 | 72.220 | 75.490 | 71.370 | 72.400 | 72.400 | 16,167,837 |
| 2025-03-05 | 69.000 | 72.000 | 68.680 | 70.850 | 70.850 | 12,579,190 |
| 2025-03-04 | 65.400 | 72.300 | 65.400 | 69.990 | 69.990 | 16,414,275 |
| 2025-03-03 | 66.000 | 67.760 | 63.840 | 65.810 | 65.810 | 11,230,992 |
| 2025-02-28 | 70.000 | 71.800 | 65.380 | 65.960 | 65.960 | 16,091,063 |
| 2025-02-27 | 68.600 | 72.080 | 67.700 | 70.630 | 70.630 | 16,902,155 |
| 2025-02-26 | 70.540 | 74.760 | 69.530 | 69.800 | 69.800 | 18,667,697 |
| 2025-02-25 | 68.940 | 73.750 | 68.540 | 69.830 | 69.830 | 14,997,785 |
| 2025-02-24 | 70.000 | 75.490 | 66.100 | 71.580 | 71.580 | 19,154,145 |
| 2025-02-21 | 68.700 | 71.000 | 67.290 | 70.500 | 70.500 | 18,466,794 |
| 2025-02-20 | 67.100 | 75.500 | 64.560 | 69.700 | 69.700 | 26,074,586 |
| 2025-02-19 | 57.480 | 69.490 | 57.480 | 68.100 | 68.100 | 27,200,213 |
| 2025-02-18 | 57.210 | 59.500 | 56.070 | 57.910 | 57.910 | 16,630,430 |
| 2025-02-17 | 56.660 | 57.490 | 55.100 | 57.000 | 57.000 | 18,389,231 |
| 2025-02-14 | 56.500 | 57.590 | 55.520 | 56.290 | 56.290 | 13,578,341 |
| 2025-02-13 | 59.200 | 59.880 | 56.260 | 57.230 | 57.230 | 11,823,790 |
| 2025-02-12 | 60.200 | 62.900 | 57.510 | 59.080 | 59.080 | 16,462,682 |
| 2025-02-11 | 58.590 | 63.830 | 58.300 | 61.520 | 61.520 | 15,557,445 |
| 2025-02-10 | 59.000 | 60.950 | 57.600 | 59.100 | 59.100 | 12,688,700 |
| 2025-02-07 | 56.000 | 60.440 | 55.390 | 60.000 | 60.000 | 15,828,153 |
| 2025-02-06 | 54.050 | 58.420 | 54.050 | 56.670 | 56.670 | 14,831,417 |
| 2025-02-05 | 52.230 | 56.330 | 51.680 | 55.160 | 55.160 | 12,412,099 |
| 2025-01-27 | 53.990 | 54.450 | 50.520 | 52.180 | 52.180 | 10,208,181 |
| 2025-01-24 | 51.110 | 55.140 | 50.800 | 54.990 | 54.990 | 17,912,748 |
| 2025-01-23 | 52.300 | 53.860 | 50.380 | 51.400 | 51.400 | 14,081,487 |
| 2025-01-22 | 51.450 | 52.290 | 50.500 | 51.180 | 51.180 | 8,452,648 |
| 2025-01-21 | 49.060 | 52.550 | 48.600 | 52.470 | 52.470 | 16,509,279 |
| 2025-01-20 | 49.650 | 49.780 | 47.280 | 47.920 | 47.920 | 8,890,106 |
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.