Orbbec Inc. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 31.820 | 32.800 | 31.500 | 32.700 | 32.700 | 5,954,183 |
| 2024-10-23 | 32.220 | 32.700 | 31.600 | 31.840 | 31.840 | 6,682,373 |
| 2024-10-22 | 32.040 | 32.960 | 31.150 | 32.260 | 32.260 | 7,820,089 |
| 2024-10-21 | 30.300 | 32.680 | 30.110 | 31.550 | 31.550 | 10,049,708 |
| 2024-10-18 | 28.000 | 31.270 | 27.730 | 30.200 | 30.200 | 10,937,872 |
| 2024-10-17 | 27.370 | 28.240 | 27.370 | 27.750 | 27.750 | 5,442,067 |
| 2024-10-16 | 27.440 | 28.280 | 27.100 | 27.370 | 27.370 | 5,128,516 |
| 2024-10-15 | 28.610 | 29.510 | 28.020 | 28.060 | 28.060 | 7,559,786 |
| 2024-10-14 | 27.110 | 28.100 | 26.030 | 28.050 | 28.050 | 6,612,991 |
| 2024-10-11 | 29.320 | 29.750 | 26.850 | 27.200 | 27.200 | 8,004,539 |
| 2024-10-10 | 31.000 | 31.870 | 29.720 | 29.820 | 29.820 | 8,046,400 |
| 2024-10-09 | 32.270 | 33.350 | 30.130 | 30.130 | 30.130 | 11,420,958 |
| 2024-10-08 | 34.550 | 34.900 | 31.000 | 33.850 | 33.850 | 14,214,128 |
| 2024-09-30 | 26.700 | 29.280 | 26.280 | 29.250 | 29.250 | 10,877,466 |
| 2024-09-27 | 24.200 | 25.280 | 24.100 | 25.180 | 25.180 | 3,438,268 |
| 2024-09-26 | 22.160 | 23.640 | 22.150 | 23.580 | 23.580 | 4,509,517 |
| 2024-09-25 | 22.570 | 22.960 | 22.270 | 22.280 | 22.280 | 4,434,575 |
| 2024-09-24 | 21.740 | 22.380 | 21.160 | 22.280 | 22.280 | 4,782,492 |
| 2024-09-23 | 21.850 | 22.300 | 21.380 | 21.530 | 21.530 | 2,310,333 |
| 2024-09-20 | 22.410 | 22.420 | 21.710 | 21.950 | 21.950 | 1,573,661 |
| 2024-09-19 | 22.310 | 22.790 | 21.850 | 22.170 | 22.170 | 2,136,876 |
| 2024-09-18 | 22.140 | 22.490 | 21.870 | 22.140 | 22.140 | 1,949,199 |
| 2024-09-13 | 23.000 | 23.140 | 21.960 | 21.970 | 21.970 | 2,959,330 |
| 2024-09-12 | 23.520 | 23.880 | 23.010 | 23.010 | 23.010 | 1,854,175 |
| 2024-09-11 | 23.470 | 23.660 | 23.060 | 23.570 | 23.570 | 2,307,596 |
| 2024-09-10 | 23.000 | 23.680 | 22.560 | 23.410 | 23.410 | 2,446,234 |
| 2024-09-09 | 23.250 | 23.580 | 22.820 | 22.930 | 22.930 | 2,385,864 |
| 2024-09-06 | 24.390 | 24.480 | 23.210 | 23.310 | 23.310 | 3,556,757 |
| 2024-09-05 | 24.230 | 24.800 | 24.180 | 24.470 | 24.470 | 2,265,939 |
| 2024-09-04 | 24.000 | 24.490 | 23.670 | 24.260 | 24.260 | 2,949,916 |
| 2024-09-03 | 24.200 | 24.960 | 23.500 | 24.380 | 24.380 | 4,182,248 |
| 2024-09-02 | 25.260 | 25.300 | 23.840 | 24.000 | 24.000 | 4,754,981 |
| 2024-08-30 | 24.760 | 25.580 | 24.760 | 25.170 | 25.170 | 4,114,240 |
| 2024-08-29 | 24.010 | 25.240 | 24.010 | 24.880 | 24.880 | 3,464,249 |
| 2024-08-28 | 24.030 | 24.610 | 23.740 | 24.240 | 24.240 | 2,327,345 |
| 2024-08-27 | 24.340 | 24.700 | 23.980 | 24.030 | 24.030 | 2,716,761 |
| 2024-08-26 | 24.650 | 24.930 | 23.700 | 24.550 | 24.550 | 3,170,303 |
| 2024-08-23 | 24.300 | 24.990 | 24.230 | 24.790 | 24.790 | 2,531,459 |
| 2024-08-22 | 24.740 | 25.280 | 24.330 | 24.480 | 24.480 | 3,153,130 |
| 2024-08-21 | 25.000 | 25.570 | 24.530 | 24.970 | 24.970 | 3,089,106 |
| 2024-08-20 | 25.010 | 25.740 | 24.740 | 24.980 | 24.980 | 2,656,401 |
| 2024-08-19 | 25.200 | 25.530 | 24.870 | 24.960 | 24.960 | 1,867,577 |
| 2024-08-16 | 25.210 | 25.730 | 24.990 | 25.340 | 25.340 | 2,538,304 |
| 2024-08-15 | 24.110 | 25.750 | 24.110 | 25.040 | 25.040 | 4,152,733 |
| 2024-08-14 | 24.380 | 24.750 | 24.140 | 24.380 | 24.380 | 1,700,252 |
| 2024-08-13 | 24.000 | 24.450 | 23.810 | 24.230 | 24.230 | 1,476,817 |
| 2024-08-12 | 24.100 | 24.310 | 23.080 | 23.900 | 23.900 | 2,191,763 |
| 2024-08-09 | 24.530 | 24.880 | 24.090 | 24.100 | 24.100 | 1,553,158 |
| 2024-08-08 | 24.710 | 24.900 | 24.030 | 24.420 | 24.420 | 2,399,267 |
| 2024-08-07 | 24.790 | 25.490 | 24.770 | 24.880 | 24.880 | 2,961,060 |
| 2024-08-06 | 24.580 | 24.800 | 24.130 | 24.770 | 24.770 | 2,871,956 |
| 2024-08-05 | 25.110 | 25.450 | 23.910 | 23.910 | 23.910 | 5,146,809 |
| 2024-08-02 | 26.680 | 26.790 | 25.390 | 25.480 | 25.480 | 4,548,700 |
| 2024-08-01 | 27.100 | 27.880 | 26.680 | 26.890 | 26.890 | 4,457,055 |
| 2024-07-31 | 24.430 | 27.200 | 24.260 | 27.000 | 27.000 | 6,383,024 |
| 2024-07-30 | 24.000 | 24.790 | 23.630 | 24.470 | 24.470 | 2,443,315 |
| 2024-07-29 | 24.380 | 24.540 | 23.870 | 23.900 | 23.900 | 1,410,199 |
| 2024-07-26 | 23.910 | 24.430 | 23.780 | 24.170 | 24.170 | 1,313,775 |
| 2024-07-25 | 23.540 | 24.200 | 23.330 | 23.790 | 23.790 | 1,738,752 |
| 2024-07-24 | 24.240 | 24.520 | 23.780 | 23.780 | 23.780 | 1,910,259 |
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.