Ningbo Orient Wires and Cables Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	34.230	35.360	34.060	34.500	34.500	15,648,515
2026-10-21	34.160	34.480	33.800	34.230	34.230	6,614,545
2026-10-20	34.200	34.570	33.710	34.140	34.140	8,245,870
2026-10-19	33.590	34.500	33.280	34.210	34.210	10,435,216
2026-10-16	32.450	34.150	32.270	33.720	33.720	15,603,993
2026-10-15	32.810	33.250	32.010	32.200	32.200	12,426,288
2026-10-14	34.760	34.910	33.410	33.470	33.470	11,204,670
2026-10-13	36.110	36.360	34.760	34.760	34.760	17,054,804
2026-10-12	36.100	37.300	36.000	36.440	36.440	13,270,221
2026-10-09	37.160	37.760	34.880	36.300	36.300	27,913,073
2026-10-08	36.550	37.740	36.490	37.540	37.540	22,424,982
2026-09-30	35.360	36.670	35.220	36.530	36.530	20,471,254
2026-09-29	35.230	35.670	34.460	35.330	35.330	14,620,460
2026-09-28	35.590	36.050	35.010	35.410	35.410	9,986,645
2026-09-24	35.300	36.330	35.290	35.560	35.560	10,633,740
2026-09-23	35.810	35.970	35.500	35.560	35.560	7,023,439
2026-09-22	36.400	36.530	35.810	35.930	35.930	10,844,824
2026-09-21	35.800	36.500	35.710	36.360	36.360	12,851,844
2026-09-18	35.520	36.180	35.310	35.880	35.880	13,267,880
2026-09-17	35.790	36.050	35.140	35.520	35.520	16,525,637
2026-09-16	36.300	36.960	35.790	36.060	36.060	19,687,034
2026-09-15	36.200	37.580	35.290	36.660	36.660	30,176,833
2026-09-14	35.660	36.880	35.270	36.020	36.020	25,585,066
2026-09-11	34.150	36.040	33.950	35.650	35.650	28,392,628
2026-09-10	34.100	34.700	33.660	34.490	34.490	13,382,867
2026-09-09	33.930	34.180	33.550	34.100	34.100	8,387,103
2026-09-08	33.700	34.060	33.670	33.990	33.990	8,023,225
2026-09-07	34.300	34.300	33.650	33.890	33.890	11,720,921
2026-09-04	33.100	34.330	33.100	34.070	34.070	19,309,697
2026-09-03	33.290	33.470	33.000	33.090	33.090	6,990,387
2026-09-02	33.720	33.720	32.990	32.990	32.990	13,255,611
2026-09-01	33.840	34.000	33.730	33.850	33.850	7,983,352
2026-08-31	34.090	34.190	33.750	33.830	33.830	10,291,121
2026-08-28	34.030	34.450	34.010	34.340	34.340	9,919,398
2026-08-27	34.200	34.440	33.580	34.240	34.240	17,376,554
2026-08-26	34.800	34.820	34.250	34.370	34.370	10,742,415
2026-08-25	34.640	34.950	34.400	34.800	34.800	13,032,634
2026-08-24	33.800	34.560	33.760	34.150	34.150	13,902,837
2026-08-21	35.510	35.510	34.000	34.110	34.110	24,946,951
2026-08-20	37.400	37.450	35.800	35.860	35.860	24,588,958
2026-08-19	37.510	37.790	37.330	37.400	37.400	12,032,104
2026-08-18	37.890	38.130	37.330	37.650	37.650	18,931,784
2026-08-17	37.940	37.940	37.600	37.860	37.860	16,320,676
2026-08-14	38.700	38.720	37.910	38.000	38.000	13,671,271
2026-08-13	39.020	39.080	38.530	38.640	38.640	14,138,971
2026-08-12	38.770	39.070	38.650	39.020	39.020	14,729,521
2026-08-11	38.600	39.190	38.480	38.830	38.830	15,979,605
2026-08-10	38.800	38.880	38.490	38.570	38.570	17,313,533
2026-08-07	38.850	38.950	38.530	38.700	38.700	16,691,414
2026-08-06	39.100	39.330	38.600	38.880	38.880	19,450,122
2026-08-05	39.200	39.790	38.380	39.790	39.790	35,989,569
2026-08-04	42.460	42.500	40.620	41.070	41.070	27,851,527
2026-08-03	41.300	42.680	40.800	42.360	42.360	19,214,762
2026-07-31	40.750	41.270	39.930	41.150	41.150	19,505,573
2026-07-30	40.690	41.780	40.500	40.690	40.690	15,429,727
2026-07-29	39.350	41.470	39.050	40.970	40.970	21,385,956
2026-07-28	39.000	39.650	38.810	39.200	39.200	12,243,490
2026-07-27	39.250	40.100	38.660	39.060	39.060	16,312,277
2026-07-24	39.820	41.200	39.200	39.250	39.250	23,012,914
2026-07-23	37.800	40.380	37.610	40.060	40.060	23,392,468

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-28	0.2500 CNY
2022-05-20	0.3500 CNY
2021-05-27	0.2300 CNY
2020-05-22	0.1300 CNY
2019-05-29	0.1365 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.