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
2024-07-29	52.350	52.450	49.800	50.270	50.270	10,957,292
2024-07-26	52.410	53.910	51.070	52.400	52.400	11,050,466
2024-07-25	49.600	52.870	49.510	52.400	52.400	13,107,152
2024-07-24	47.930	50.280	47.820	50.020	50.020	11,056,265
2024-07-23	48.800	48.970	48.030	48.100	48.100	5,064,100
2024-07-22	46.550	49.530	46.500	49.090	49.090	12,163,526
2024-07-19	46.080	46.860	45.960	46.180	46.180	4,469,599
2024-07-18	46.000	47.000	45.870	46.310	46.310	3,882,254
2024-07-17	47.180	47.470	46.130	46.380	46.380	4,844,170
2024-07-16	47.000	47.220	45.370	46.990	46.990	9,275,490
2024-07-15	47.010	47.620	46.300	47.180	47.180	3,969,761
2024-07-12	46.960	47.730	46.500	47.350	47.350	4,440,040
2024-07-11	48.000	48.150	46.680	47.260	47.260	5,909,461
2024-07-10	48.460	49.000	47.380	47.490	47.490	5,455,695
2024-07-09	47.850	49.000	45.840	48.690	48.690	12,802,450
2024-07-08	45.590	46.850	45.080	46.570	46.570	8,038,900
2024-07-05	45.700	45.700	45.700	45.700	45.700	0
2024-07-04	45.850	46.950	45.600	45.700	45.700	6,731,458
2024-07-03	45.850	45.970	45.030	45.630	45.630	4,878,500
2024-07-02	47.760	48.460	44.710	45.630	45.630	16,690,062
2024-07-01	48.520	49.040	47.520	47.860	47.860	6,003,849
2024-06-28	47.890	49.530	47.700	48.810	48.810	5,948,066
2024-06-27	47.980	48.380	47.500	47.900	47.900	5,406,534
2024-06-26	48.600	48.880	47.800	48.160	48.160	5,354,500
2024-06-25	49.950	49.950	48.110	48.470	48.470	8,667,758
2024-06-24	49.540	51.970	49.430	49.950	49.950	11,316,804
2024-06-21	49.650	50.200	48.290	49.570	49.570	8,826,285
2024-06-20	51.000	51.790	49.620	49.990	49.990	7,442,468
2024-06-19	51.480	51.520	50.610	50.720	50.720	4,264,676
2024-06-18	51.200	51.950	50.720	51.200	51.200	5,910,821
2024-06-17	48.500	51.190	48.480	51.120	51.120	10,662,960
2024-06-14	49.900	49.900	48.330	48.980	48.980	6,837,285
2024-06-13	48.770	50.200	48.570	49.900	49.900	8,049,336
2024-06-12	48.100	48.630	47.530	48.560	48.560	4,095,881
2024-06-11	46.890	48.420	46.210	48.010	48.010	6,087,508
2024-06-07	47.900	48.000	46.200	47.010	47.010	5,095,623
2024-06-06	47.960	48.960	47.870	48.130	48.130	4,726,196
2024-06-05	49.500	49.530	48.160	48.260	48.260	5,457,822
2024-06-04	48.000	49.750	47.470	49.580	49.580	8,800,582
2024-06-03	48.300	48.300	47.010	47.520	47.520	7,669,704
2024-05-31	49.020	49.260	48.050	48.120	48.120	4,943,397
2024-05-30	49.350	49.600	48.610	48.900	48.900	6,169,687
2024-05-29	48.570	49.280	47.800	48.970	48.970	8,322,318
2024-05-28	48.800	50.350	47.960	48.090	48.090	16,479,294
2024-05-27	45.620	48.200	45.620	48.080	48.080	11,069,480
2024-05-24	46.370	46.990	45.480	45.480	45.480	6,482,384
2024-05-23	46.960	47.240	46.030	46.280	46.280	5,335,602
2024-05-22	48.300	48.300	46.900	47.200	47.200	4,786,768
2024-05-21	48.180	48.300	47.320	47.520	47.520	4,364,713
2024-05-20	47.400	48.540	47.200	48.360	48.360	6,143,115
2024-05-17	47.560	47.750	46.830	47.500	47.500	6,427,803
2024-05-16	47.650	49.190	47.400	47.570	47.570	10,188,093
2024-05-15	47.750	48.600	47.310	48.160	48.160	7,147,618
2024-05-14	47.320	48.500	47.300	47.750	47.750	7,365,865
2024-05-13	46.390	48.780	45.880	48.280	48.280	14,451,116
2024-05-10	45.840	46.770	45.300	46.480	46.480	7,488,790
2024-05-09	45.700	46.060	44.820	45.600	45.600	5,813,234
2024-05-08	44.810	46.430	44.300	45.500	45.500	10,901,182
2024-05-07	45.130	45.600	44.530	44.940	44.940	6,806,523
2024-05-06	44.990	46.100	44.970	45.370	45.370	13,204,942

← NewerPage 10 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.