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
2024-04-30	43.570	44.520	42.440	44.090	44.090	18,287,124
2024-04-29	41.000	42.940	40.980	42.940	42.940	13,995,416
2024-04-26	38.610	39.140	38.200	39.040	39.040	9,765,979
2024-04-25	39.680	39.680	38.680	38.800	38.800	5,280,636
2024-04-24	38.970	39.690	38.910	39.500	39.500	5,037,499
2024-04-23	39.640	39.880	39.080	39.320	39.320	4,404,600
2024-04-22	39.680	40.510	39.490	39.640	39.640	7,348,680
2024-04-19	42.200	42.200	39.080	39.990	39.990	17,690,080
2024-04-18	42.540	43.000	41.800	42.200	42.200	5,634,741
2024-04-17	41.910	42.990	41.650	42.880	42.880	6,620,119
2024-04-16	42.530	42.960	41.510	41.510	41.510	8,005,675
2024-04-15	42.310	43.220	42.120	42.760	42.760	6,048,460
2024-04-12	42.700	43.360	42.020	42.300	42.300	4,900,918
2024-04-11	42.270	42.950	42.110	42.590	42.590	6,525,484
2024-04-10	43.950	44.000	42.280	42.590	42.590	11,368,590
2024-04-09	43.800	44.050	43.280	44.000	44.000	6,348,882
2024-04-08	44.400	44.410	43.590	43.600	43.600	6,246,522
2024-04-03	45.370	45.370	44.100	44.480	44.480	5,725,663
2024-04-02	45.900	46.440	45.100	45.430	45.430	6,457,110
2024-04-01	43.920	46.160	43.670	45.950	45.950	9,794,391
2024-03-29	44.120	45.050	44.120	44.280	44.280	2,747,115
2024-03-28	44.320	45.020	43.930	44.090	44.090	6,732,889
2024-03-27	46.300	46.300	44.010	44.100	44.100	8,346,245
2024-03-26	46.800	46.890	45.250	45.950	45.950	10,031,145
2024-03-25	46.510	48.300	46.030	47.050	47.050	14,206,356
2024-03-22	46.000	46.960	45.400	46.510	46.510	10,839,306
2024-03-21	44.880	46.800	44.510	46.120	46.120	18,971,274
2024-03-20	45.250	45.430	44.000	44.300	44.300	11,300,114
2024-03-19	45.700	46.200	45.220	45.430	45.430	8,507,787
2024-03-18	45.920	46.800	45.580	46.150	46.150	12,592,654
2024-03-15	45.900	47.630	44.800	45.600	45.600	15,684,400
2024-03-14	45.600	46.130	44.580	45.980	45.980	13,922,389
2024-03-13	44.300	46.930	44.250	45.700	45.700	21,587,602
2024-03-12	43.850	46.040	43.700	44.500	44.500	19,166,919
2024-03-11	40.800	44.200	40.800	44.040	44.040	24,096,346
2024-03-08	39.520	41.280	39.520	40.890	40.890	11,373,383
2024-03-07	41.700	41.880	39.510	39.650	39.650	17,328,375
2024-03-06	38.540	42.800	38.540	42.050	42.050	26,914,657
2024-03-05	39.150	39.400	38.510	38.930	38.930	8,622,984
2024-03-04	38.750	39.800	38.660	39.500	39.500	8,664,200
2024-03-01	38.830	39.200	38.350	38.920	38.920	7,039,742
2024-02-29	37.890	38.880	37.800	38.780	38.780	7,700,740
2024-02-28	38.720	40.290	38.160	38.170	38.170	12,714,013
2024-02-27	37.760	38.700	37.600	38.700	38.700	7,247,291
2024-02-26	37.670	38.430	37.060	38.070	38.070	9,441,700
2024-02-23	38.270	38.360	37.380	37.680	37.680	11,570,068
2024-02-22	39.050	40.080	38.010	38.400	38.400	12,872,230
2024-02-21	38.530	40.280	38.280	39.310	39.310	9,659,497
2024-02-20	38.800	39.500	38.260	38.800	38.800	5,229,736
2024-02-19	40.000	40.200	38.400	39.060	39.060	9,759,304
2024-02-08	40.020	43.000	39.360	39.880	39.880	15,038,118
2024-02-07	38.130	40.150	38.110	40.000	40.000	11,987,073
2024-02-06	34.530	38.370	34.270	38.290	38.290	10,401,793
2024-02-05	35.090	35.800	32.880	35.360	35.360	10,730,372
2024-02-02	36.210	36.540	34.510	35.300	35.300	9,200,826
2024-02-01	35.600	37.180	34.940	36.170	36.170	10,581,764
2024-01-31	35.450	36.620	34.800	35.300	35.300	11,961,521
2024-01-30	35.000	36.000	34.790	34.830	34.830	4,710,779
2024-01-29	37.360	37.500	35.000	35.390	35.390	9,373,443
2024-01-26	37.720	37.950	36.820	37.310	37.310	7,166,497

← NewerPage 11 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.