Orbbec Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 48.180 | 51.000 | 48.100 | 49.000 | 49.000 | 10,300,252 |
| 2025-01-16 | 48.830 | 49.260 | 47.680 | 48.300 | 48.300 | 9,396,339 |
| 2025-01-15 | 50.950 | 50.950 | 47.580 | 48.850 | 48.850 | 15,196,952 |
| 2025-01-14 | 49.610 | 52.620 | 48.500 | 51.000 | 51.000 | 17,267,520 |
| 2025-01-13 | 48.650 | 52.500 | 48.280 | 50.110 | 50.110 | 13,824,101 |
| 2025-01-10 | 47.000 | 52.800 | 46.790 | 49.810 | 49.810 | 16,857,708 |
| 2025-01-09 | 46.120 | 48.410 | 46.050 | 47.410 | 47.410 | 11,011,169 |
| 2025-01-08 | 43.200 | 49.480 | 42.700 | 46.970 | 46.970 | 14,689,071 |
| 2025-01-07 | 41.600 | 43.890 | 41.300 | 43.630 | 43.630 | 8,050,303 |
| 2025-01-06 | 42.780 | 42.920 | 40.800 | 41.410 | 41.410 | 7,072,692 |
| 2025-01-03 | 45.050 | 45.430 | 42.000 | 42.400 | 42.400 | 10,146,690 |
| 2025-01-02 | 46.120 | 47.710 | 44.760 | 45.300 | 45.300 | 9,669,185 |
| 2024-12-31 | 48.480 | 50.280 | 46.400 | 46.500 | 46.500 | 10,322,884 |
| 2024-12-30 | 47.000 | 50.030 | 45.500 | 47.990 | 47.990 | 10,266,173 |
| 2024-12-27 | 49.120 | 50.090 | 46.840 | 47.330 | 47.330 | 13,536,891 |
| 2024-12-26 | 46.100 | 50.500 | 45.200 | 49.970 | 49.970 | 16,777,671 |
| 2024-12-25 | 44.200 | 49.700 | 44.010 | 47.170 | 47.170 | 18,028,861 |
| 2024-12-24 | 46.800 | 47.950 | 43.500 | 44.400 | 44.400 | 14,031,007 |
| 2024-12-23 | 42.910 | 44.420 | 42.100 | 43.000 | 43.000 | 12,326,568 |
| 2024-12-20 | 41.790 | 45.100 | 41.560 | 43.320 | 43.320 | 15,042,552 |
| 2024-12-19 | 41.300 | 42.650 | 41.170 | 42.000 | 42.000 | 13,824,148 |
| 2024-12-18 | 36.120 | 42.300 | 36.120 | 41.580 | 41.580 | 20,437,705 |
| 2024-12-17 | 36.810 | 37.910 | 35.870 | 36.080 | 36.080 | 8,536,145 |
| 2024-12-16 | 36.810 | 37.700 | 36.170 | 36.910 | 36.910 | 7,146,396 |
| 2024-12-13 | 38.550 | 39.220 | 37.000 | 37.200 | 37.200 | 9,582,374 |
| 2024-12-12 | 39.000 | 39.790 | 37.880 | 38.230 | 38.230 | 9,372,095 |
| 2024-12-11 | 39.030 | 40.280 | 36.980 | 39.810 | 39.810 | 15,355,206 |
| 2024-12-10 | 38.830 | 40.980 | 37.920 | 39.460 | 39.460 | 20,630,490 |
| 2024-12-09 | 38.000 | 39.480 | 37.390 | 37.580 | 37.580 | 13,995,962 |
| 2024-12-06 | 38.200 | 39.060 | 35.810 | 38.380 | 38.380 | 17,138,911 |
| 2024-12-05 | 37.000 | 39.860 | 36.970 | 37.670 | 37.670 | 19,520,821 |
| 2024-12-04 | 34.780 | 36.000 | 34.220 | 34.660 | 34.660 | 9,986,522 |
| 2024-12-03 | 33.350 | 35.880 | 33.300 | 35.190 | 35.190 | 11,465,467 |
| 2024-12-02 | 32.380 | 34.650 | 32.200 | 33.700 | 33.700 | 9,062,379 |
| 2024-11-29 | 29.880 | 32.550 | 29.620 | 31.700 | 31.700 | 10,971,861 |
| 2024-11-28 | 32.100 | 32.570 | 31.400 | 31.800 | 31.800 | 4,321,334 |
| 2024-11-27 | 31.860 | 32.200 | 30.770 | 32.160 | 32.160 | 5,859,142 |
| 2024-11-26 | 33.440 | 33.440 | 31.510 | 31.570 | 31.570 | 5,183,149 |
| 2024-11-25 | 33.370 | 33.370 | 31.930 | 33.290 | 33.290 | 4,685,161 |
| 2024-11-22 | 34.940 | 35.450 | 32.760 | 32.830 | 32.830 | 5,966,384 |
| 2024-11-21 | 34.800 | 35.180 | 34.090 | 34.940 | 34.940 | 6,064,633 |
| 2024-11-20 | 32.000 | 36.300 | 32.000 | 35.030 | 35.030 | 9,610,765 |
| 2024-11-19 | 30.900 | 32.460 | 30.850 | 32.240 | 32.240 | 5,058,642 |
| 2024-11-18 | 32.400 | 32.400 | 30.400 | 30.740 | 30.740 | 6,208,002 |
| 2024-11-15 | 34.080 | 34.240 | 31.990 | 32.010 | 32.010 | 5,916,265 |
| 2024-11-14 | 35.770 | 36.000 | 33.880 | 34.000 | 34.000 | 5,960,353 |
| 2024-11-13 | 34.670 | 36.230 | 34.400 | 35.990 | 35.990 | 5,705,625 |
| 2024-11-12 | 37.680 | 37.980 | 35.200 | 35.550 | 35.550 | 9,545,500 |
| 2024-11-11 | 33.590 | 36.220 | 33.330 | 35.810 | 35.810 | 8,399,699 |
| 2024-11-08 | 33.990 | 34.800 | 33.400 | 33.590 | 33.590 | 4,484,901 |
| 2024-11-07 | 34.000 | 34.260 | 33.000 | 33.600 | 33.600 | 5,004,068 |
| 2024-11-06 | 34.350 | 35.500 | 33.770 | 34.140 | 34.140 | 7,310,799 |
| 2024-11-05 | 32.990 | 34.590 | 32.220 | 34.390 | 34.390 | 8,173,128 |
| 2024-11-04 | 30.980 | 33.490 | 30.800 | 32.790 | 32.790 | 6,348,481 |
| 2024-11-01 | 31.800 | 32.200 | 30.650 | 30.790 | 30.790 | 5,220,697 |
| 2024-10-31 | 31.750 | 32.460 | 31.100 | 32.160 | 32.160 | 4,569,658 |
| 2024-10-30 | 31.720 | 32.750 | 31.410 | 31.800 | 31.800 | 4,390,850 |
| 2024-10-29 | 33.500 | 33.550 | 31.920 | 31.930 | 31.930 | 6,456,748 |
| 2024-10-28 | 33.330 | 33.660 | 32.240 | 33.020 | 33.020 | 6,786,403 |
| 2024-10-25 | 32.670 | 33.770 | 32.350 | 33.550 | 33.550 | 7,368,070 |
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.